Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcm Resources Corp (TSV: B )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1400 0.1400 0.1250 0.1400 54,380 -0.00(-3.45%)
Apr 27, 2017 0.1400 0.1450 0.1400 0.1450 65,000 +0.00(+3.57%)
Apr 26, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+16.67%)
Apr 25, 2017 0.1400 0.1400 0.1200 0.1200 37,500 -0.02(-14.29%)
Apr 24, 2017 0.1400 0.1500 0.1350 0.1400 31,500 +0.02(+16.67%)
Apr 21, 2017 0.1150 0.2150 0.1150 0.1200 112,500 +0.00(+4.35%)
Apr 20, 2017 0.1100 0.1150 0.1100 0.1150 21,232 -0.00(-4.17%)
Apr 19, 2017 0.1100 0.1200 0.1100 0.1200 7,500 -0.01(-4.00%)
Apr 13, 2017 0.1250 0.1250 0.1250 10 +0.04(+38.89%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0900 1,500 -0.01(-10.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 12,000 -0.00(-4.76%)
Apr 03, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 31, 2017 0.1000 0.1050 0.1000 0.1050 55,000 +0.00(+0.00%)
Mar 22, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 21, 2017 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 17, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 15, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 13, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 07, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 03, 2017 0.1150 0.1150 0.1150 250 -0.00(-4.17%)
Mar 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 28, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 27, 2017 0.1200 0.1200 0.1200 0.1200 14,501 +0.01(+9.09%)
Feb 24, 2017 0.1100 0.1100 0.1100 0.1100 6,500 +0.01(+10.00%)
Feb 14, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0.1000 10,450 +0.00(+0.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1000 0.1000 0.1000 34,000 -0.01(-9.09%)
Feb 03, 2017 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Feb 02, 2017 0.0800 0.0800 0.0800 0.0800 37,700 -0.01(-15.79%)
Feb 01, 2017 0.1000 0.1000 0.0700 0.0950 84,000 -0.01(-13.64%)
Jan 27, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 19, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 16, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 12, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 11, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.01(+9.52%)
Dec 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 22, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 21, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 16, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+15.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 400 -0.01(-13.04%)
Dec 06, 2016 0.1150 0.1150 0.1150 0.1150 17,313 +0.01(+4.55%)
Nov 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 28, 2016 0.1150 0.1150 0.1150 0.1150 9,950 +0.01(+15.00%)
Nov 25, 2016 0.1050 0.1050 0.1000 0.1000 500,000 -0.00(-4.76%)
Nov 24, 2016 0.1100 0.1100 0.1050 0.1050 66,000 -0.01(-8.70%)
Nov 23, 2016 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+9.52%)
Nov 22, 2016 0.1050 0.1050 0.1000 0.1050 31,350 -0.01(-12.50%)
Nov 18, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 17, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+20.00%)
Nov 16, 2016 0.1200 0.1200 0.1000 0.1000 22,252 -0.02(-16.67%)
Nov 15, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Nov 14, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Nov 11, 2016 0.1100 0.1200 0.1100 0.1200 11,500 +0.01(+9.09%)
Nov 10, 2016 0.1100 0.1100 0.1100 0.1100 5,500 +0.00(+0.00%)
Nov 09, 2016 0.1100 0.1100 0.1000 0.1100 54,802 +0.01(+4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 83,000 +0.00(+0.00%)
Nov 07, 2016 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.1050 0.0800 0.1050 3,500 +0.00(+0.00%)
Nov 03, 2016 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Nov 02, 2016 0.1000 0.1050 0.1000 0.1050 13,605 +0.00(+5.00%)
Nov 01, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Oct 31, 2016 0.0950 0.0950 0.0950 0.0950 9,900 +0.00(+0.00%)
Oct 28, 2016 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+18.75%)
Oct 27, 2016 0.0950 0.0950 0.0800 0.0800 30,500 +0.01(+14.29%)
Oct 26, 2016 0.1000 0.1000 0.0700 0.0700 39,500 -0.03(-30.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Oct 20, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 19, 2016 0.0900 0.1000 0.0900 0.1000 35,000 +0.00(+0.00%)
Oct 18, 2016 0.0900 0.1000 0.0900 0.1000 40,900 +0.00(+0.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Oct 14, 2016 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Oct 13, 2016 0.0950 0.1000 0.0900 0.1000 156,000 +0.01(+11.11%)
Oct 12, 2016 0.0950 0.1100 0.0900 0.0900 84,500 -0.02(-18.18%)
Oct 11, 2016 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-8.33%)
Oct 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1100 0.1200 13,800 +0.00(+0.00%)
Oct 05, 2016 0.1200 0.1200 0.1150 0.1200 12,000 +0.00(+0.00%)
Oct 04, 2016 0.1050 0.1200 0.0950 0.1200 7,000 +0.00(+0.00%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 29, 2016 0.1150 0.1200 0.1100 0.1200 41,000 +0.00(+4.35%)
Sep 28, 2016 0.1150 0.1250 0.1050 0.1150 33,606 -0.00(-4.17%)
Sep 27, 2016 0.1200 0.1200 0.1150 0.1200 18,000 +0.01(+14.29%)
Sep 26, 2016 0.1450 0.1450 0.1050 0.1050 84,000 -0.04(-27.59%)
Sep 23, 2016 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Sep 22, 2016 0.1550 0.1550 0.1400 0.1450 20,000 +0.00(+3.57%)
Sep 21, 2016 0.1550 0.1550 0.1400 0.1400 4,000 -0.01(-9.68%)
Sep 20, 2016 0.1550 0.1550 0.1400 0.1550 24,500 -0.01(-3.13%)
Sep 19, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Sep 16, 2016 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+6.90%)
Sep 15, 2016 0.1550 0.1600 0.1450 0.1450 15,500 +0.00(+0.00%)
Sep 14, 2016 0.1550 0.1550 0.1450 0.1450 4,000 -0.01(-6.45%)
Sep 13, 2016 0.1550 0.1550 0.1550 0.1550 1,800 +0.00(+0.00%)
Sep 12, 2016 0.1450 0.1550 0.1450 0.1550 31,500 -0.01(-6.06%)
Sep 09, 2016 0.1500 0.1650 0.1500 0.1650 4,500 +0.00(+0.00%)
Sep 08, 2016 0.1500 0.1650 0.1500 0.1650 2,500 +0.01(+3.13%)
Sep 07, 2016 0.1550 0.1600 0.1450 0.1600 58,000 +0.01(+6.67%)
Sep 06, 2016 0.1650 0.1650 0.1450 0.1500 14,166 -0.02(-9.09%)
Sep 02, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 01, 2016 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Aug 31, 2016 0.1650 0.1650 0.1600 0.1650 4,500 +0.01(+3.13%)
Aug 29, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 26, 2016 0.1700 0.1700 0.1300 0.1600 14,500 -0.01(-5.88%)
Aug 25, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Aug 24, 2016 0.1750 0.1850 0.1500 0.1500 53,000 -0.02(-14.29%)
Aug 23, 2016 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-5.41%)
Aug 19, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 18, 2016 0.1800 0.1900 0.1800 0.1900 9,500 +0.01(+2.70%)
Aug 17, 2016 0.1750 0.1900 0.1550 0.1850 10,800 -0.01(-5.13%)
Aug 16, 2016 0.1950 0.1950 0.1700 0.1950 15,500 +0.02(+14.71%)
Aug 15, 2016 0.2050 0.2050 0.1700 0.1700 34,500 -0.03(-17.07%)
Aug 12, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Aug 11, 2016 0.2050 0.2050 0.1700 0.2050 39,500 +0.04(+24.24%)
Aug 10, 2016 0.2000 0.2100 0.1650 0.1650 29,334 -0.04(-17.50%)
Aug 09, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Aug 08, 2016 0.2250 0.2250 0.1700 0.2000 40,500 +0.03(+17.65%)
Aug 05, 2016 0.1750 0.2250 0.1700 0.1700 9,500 -0.05(-24.44%)
Aug 04, 2016 0.1850 0.2250 0.1850 0.2250 3,500 +0.00(+0.00%)
Aug 03, 2016 0.1650 0.2250 0.1650 0.2250 4,000 +0.00(+0.00%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jul 27, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 26, 2016 0.1950 0.2050 0.1950 0.2050 10,500 -0.02(-8.89%)
Jul 25, 2016 0.2300 0.2300 0.1950 0.2250 13,500 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2250 0.2000 0.2250 10,500 -0.01(-4.26%)
Jul 21, 2016 0.2350 0.2350 0.2350 0.2350 7,250 +0.00(+0.00%)
Jul 20, 2016 0.1950 0.2350 0.1950 0.2350 5,000 +0.00(+0.00%)
Jul 19, 2016 0.1900 0.2350 0.1900 0.2350 3,100 +0.00(+0.00%)
Jul 15, 2016 0.2350 0.2350 0.2350 28 +0.00(+0.00%)
Jul 14, 2016 0.2050 0.2350 0.2050 0.2350 4,000 +0.00(+0.00%)
Jul 12, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 08, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 07, 2016 0.1750 0.2350 0.1700 0.2350 5,700 +0.00(+0.00%)
Jul 04, 2016 0.2350 0.2350 0.2350 0 +0.08(+56.67%)
Jun 30, 2016 0.1500 0.1500 0.1500 0 -0.10(-38.78%)
Jun 22, 2016 0.2450 0.2450 0.2450 0 +0.04(+19.51%)
Jun 21, 2016 0.2250 0.2350 0.2000 0.2050 17,500 -0.04(-14.58%)
Jun 20, 2016 0.2400 0.2400 0.2400 0.2400 1,692 +0.00(+0.00%)
Jun 17, 2016 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jun 15, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jun 13, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 10, 2016 0.2400 0.2700 0.2400 0.2600 7,500 +0.02(+6.12%)
Jun 09, 2016 0.2700 0.2700 0.2450 0.2450 6,500 -0.01(-2.00%)
Jun 08, 2016 0.2500 0.2500 0.2500 0.2500 5,967 +0.00(+0.00%)
Jun 07, 2016 0.2300 0.2500 0.2300 0.2500 24,000 +0.01(+4.17%)
Jun 06, 2016 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Jun 03, 2016 0.2200 0.2400 0.2200 0.2400 2,000 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Jun 01, 2016 0.2350 0.2900 0.2000 0.2500 99,000 -0.05(-16.67%)
May 31, 2016 0.2400 0.3000 0.2400 0.3000 27,000 +0.04(+15.38%)
May 30, 2016 0.2600 0.2600 0.2450 0.2600 31,500 -0.03(-11.86%)
May 26, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 25, 2016 0.2750 0.2900 0.2750 0.2900 16,000 +0.03(+11.54%)
May 24, 2016 0.2600 0.2600 0.2600 0.2600 625 -0.04(-13.33%)
May 20, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 17, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 16, 2016 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.57%)
May 10, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
May 06, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 05, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 04, 2016 0.2950 0.3000 0.2950 0.3000 17,000 +0.02(+7.14%)
May 03, 2016 0.3000 0.3000 0.2800 0.2800 3,300 -0.04(-12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.