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

Bcm Resources Corp (TSV: B )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 30, 2018 0.1150 0.1200 0.1100 0.1200 20,450 +0.00(+4.35%)
Apr 27, 2018 0.1000 0.1150 0.1000 0.1150 23,300 +0.01(+4.55%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 5,500 +0.00(+0.00%)
Apr 25, 2018 0.1000 0.1100 0.1000 0.1100 19,000 +0.00(+0.00%)
Apr 24, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Apr 23, 2018 0.1050 0.1100 0.0900 0.1100 22,000 +0.01(+4.76%)
Apr 20, 2018 0.1000 0.1050 0.1000 0.1050 35,500 +0.00(+5.00%)
Apr 19, 2018 0.1000 0.1000 0.0900 0.1000 27,440 -0.01(-9.09%)
Apr 16, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 13, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Apr 11, 2018 0.1100 0.1100 0.1000 0.1100 4,500 +0.00(+0.00%)
Apr 10, 2018 0.1100 0.1200 0.1000 0.1100 59,000 -0.01(-8.33%)
Apr 09, 2018 0.1150 0.1200 0.1150 0.1200 17,700 -0.01(-4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Apr 04, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 03, 2018 0.1250 0.1250 0.1250 0.1250 21,000 +0.00(+0.00%)
Apr 02, 2018 0.1200 0.1250 0.1200 0.1250 4,400 +0.01(+4.17%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1200 0.1200 0.1200 0.1200 1,001 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 23, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 22, 2018 0.1250 0.1250 0.1050 0.1200 24,000 -0.01(-4.00%)
Mar 21, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 20, 2018 0.1250 0.1250 0.1200 0.1200 1,500 -0.01(-4.00%)
Mar 19, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 16, 2018 0.1250 0.1250 0.1200 0.1250 8,000 +0.01(+4.17%)
Mar 15, 2018 0.1250 0.1250 0.1200 0.1200 14,500 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 13, 2018 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Mar 09, 2018 0.1300 0.1300 0.1050 0.1200 34,355 -0.01(-7.69%)
Mar 08, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 07, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 06, 2018 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-3.85%)
Mar 05, 2018 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Mar 02, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Feb 28, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 27, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1400 0.1150 0.1300 16,800 -0.01(-7.14%)
Feb 23, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 21, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Feb 20, 2018 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Feb 14, 2018 0.1200 0.1350 0.1200 0.1350 1,850 +0.00(+0.00%)
Feb 13, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 12, 2018 0.1350 0.1350 0.1200 0.1350 11,500 +0.00(+0.00%)
Feb 09, 2018 0.1350 0.1350 0.1200 0.1350 15,500 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1350 0.1200 0.1350 7,000 -0.01(-6.90%)
Feb 07, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 05, 2018 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Feb 02, 2018 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Feb 01, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jan 31, 2018 0.1400 0.1450 0.1400 0.1450 4,650 -0.01(-3.33%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 510 +0.00(+0.00%)
Jan 29, 2018 0.1600 0.1600 0.1500 0.1500 24,000 +0.01(+3.45%)
Jan 26, 2018 0.1500 0.1500 0.1350 0.1450 6,500 +0.00(+3.57%)
Jan 25, 2018 0.1500 0.1500 0.1400 0.1400 7,500 +0.01(+3.70%)
Jan 24, 2018 0.1400 0.1400 0.1350 0.1350 5,310 +0.01(+3.85%)
Jan 23, 2018 0.1450 0.1450 0.1300 0.1300 13,000 -0.01(-10.34%)
Jan 22, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 7,000 -0.01(-3.33%)
Jan 18, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Jan 17, 2018 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-7.14%)
Jan 16, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 15, 2018 0.1400 0.1400 0.1250 0.1400 5,500 +0.00(+0.00%)
Jan 12, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+16.67%)
Jan 11, 2018 0.1450 0.1450 0.1200 0.1200 7,600 -0.02(-17.24%)
Jan 10, 2018 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Jan 09, 2018 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Jan 08, 2018 0.1550 0.1550 0.1550 0.1550 800 +0.01(+10.71%)
Jan 03, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 02, 2018 0.2050 0.2050 0.1300 0.1300 70,520 -0.07(-35.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 28, 2017 0.1950 0.2500 0.1800 0.2300 87,000 +0.04(+21.05%)
Dec 27, 2017 0.1850 0.1900 0.1850 0.1900 6,100 +0.01(+5.56%)
Dec 22, 2017 0.1700 0.1800 0.1400 0.1800 37,050 +0.00(+0.00%)
Dec 21, 2017 0.1800 0.1800 0.1800 0.1800 9,501 +0.01(+2.86%)
Dec 20, 2017 0.1650 0.1750 0.1650 0.1750 16,500 +0.01(+6.06%)
Dec 19, 2017 0.1650 0.1700 0.1650 0.1650 4,000 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1700 0.1650 0.1650 4,500 -0.01(-2.94%)
Dec 15, 2017 0.1700 0.1700 0.1400 0.1700 25,000 +0.00(+0.00%)
Dec 14, 2017 0.1750 0.1750 0.1400 0.1700 24,100 +0.02(+13.33%)
Dec 13, 2017 0.1050 0.1500 0.1050 0.1500 27,900 +0.01(+7.14%)
Dec 12, 2017 0.1400 0.1500 0.1350 0.1400 61,000 +0.02(+12.00%)
Dec 11, 2017 0.1250 0.1250 0.1050 0.1250 24,250 +0.00(+0.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0.1250 18,500 +0.00(+0.00%)
Dec 07, 2017 0.1150 0.1250 0.1150 0.1250 9,500 +0.01(+4.17%)
Dec 06, 2017 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 4,124 +0.00(+4.35%)
Dec 04, 2017 0.1500 0.1500 0.1000 0.1150 32,387 +0.01(+15.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 29, 2017 0.0950 0.1050 0.0950 0.1050 5,000 +0.00(+0.00%)
Nov 28, 2017 0.0950 0.1050 0.0950 0.1050 27,000 -0.01(-4.55%)
Nov 27, 2017 0.1100 0.1100 0.0950 0.1100 11,000 +0.01(+4.76%)
Nov 24, 2017 0.0950 0.1050 0.0850 0.1050 49,500 -0.01(-8.70%)
Nov 23, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.01(+15.00%)
Nov 22, 2017 0.1000 0.1200 0.0850 0.1000 60,000 +0.00(+0.00%)
Nov 21, 2017 0.0950 0.1050 0.0950 0.1000 13,500 -0.00(-4.76%)
Nov 20, 2017 0.1000 0.1050 0.1000 0.1050 25,935 -0.01(-8.70%)
Nov 16, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 14, 2017 0.0950 0.1100 0.0950 0.1100 7,163 +0.00(+0.00%)
Nov 13, 2017 0.1100 0.1100 0.1100 0.1100 3,663 +0.00(+0.00%)
Nov 10, 2017 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1150 0.1100 0.1100 7,502 -0.01(-4.35%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+4.55%)
Nov 07, 2017 0.1050 0.1150 0.0950 0.1100 27,150 -0.01(-8.33%)
Nov 06, 2017 0.1200 0.1200 0.1200 0.1200 650 +0.00(+0.00%)
Nov 03, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 31, 2017 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Oct 30, 2017 0.1000 0.1000 0.0800 0.0800 10,000 -0.04(-33.33%)
Oct 27, 2017 0.1000 0.1200 0.1000 0.1200 12,000 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1200 0.1150 0.1200 9,340 +0.02(+20.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 500 -0.01(-13.04%)
Oct 24, 2017 0.0950 0.1200 0.0900 0.1150 20,500 +0.01(+15.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.02(-16.67%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 3,701 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 17, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 10, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 06, 2017 0.1000 0.1100 0.0850 0.1100 50,500 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1100 0.1000 0.1100 24,000 -0.01(-8.33%)
Oct 03, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 02, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 29, 2017 0.1200 0.1200 0.0950 0.1100 25,000 +0.00(+0.00%)
Sep 28, 2017 0.1100 0.1200 0.1050 0.1100 4,500 -0.01(-8.33%)
Sep 27, 2017 0.1150 0.1200 0.1150 0.1200 4,500 +0.00(+4.35%)
Sep 26, 2017 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+9.52%)
Sep 25, 2017 0.1100 0.1100 0.1050 0.1050 6,000 +0.00(+0.00%)
Sep 22, 2017 0.1200 0.1200 0.1050 0.1050 12,000 +0.00(+0.00%)
Sep 21, 2017 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Sep 20, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 18, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2017 0.1000 0.1200 0.1000 0.1200 17,000 +0.01(+9.09%)
Sep 13, 2017 0.1100 0.1100 0.1100 170 +0.00(+0.00%)
Sep 12, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 3,030 -0.03(-21.43%)
Sep 08, 2017 0.1000 0.1400 0.1000 0.1400 19,000 +0.04(+40.00%)
Sep 07, 2017 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.1000 0.0900 0.1000 22,000 +0.01(+11.11%)
Sep 05, 2017 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Sep 01, 2017 0.0900 0.0900 0.0900 0.0900 40,500 +0.00(+0.00%)
Aug 31, 2017 0.0850 0.0900 0.0850 0.0900 12,000 +0.01(+12.50%)
Aug 28, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 25, 2017 0.0800 0.0850 0.0800 0.0850 5,000 -0.00(-5.56%)
Aug 24, 2017 0.0800 0.0900 0.0750 0.0900 68,500 +0.00(+0.00%)
Aug 23, 2017 0.0900 0.0900 0.0850 0.0900 33,500 -0.01(-10.00%)
Aug 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 10, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Aug 04, 2017 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Aug 03, 2017 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+5.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 10,500 +0.01(+11.11%)
Aug 01, 2017 0.0900 0.0900 0.0900 0.0900 5,750 -0.01(-14.29%)
Jul 28, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 27, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 26, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 20, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 19, 2017 0.0950 0.1000 0.0900 0.0900 10,950 -0.01(-10.00%)
Jul 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 1 -0.01(-13.04%)
Jun 20, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 15, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+4.76%)
Jun 12, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 08, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 07, 2017 0.1150 0.1150 0.1150 0.1150 8,500 -0.00(-4.17%)
Jun 06, 2017 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
May 24, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 23, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
May 19, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
May 17, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 15, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 12, 2017 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
May 11, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 10, 2017 0.1350 0.1350 0.1200 0.1200 22,300 -0.02(-11.11%)
May 08, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 05, 2017 0.1600 0.1600 0.1350 0.1350 14,500 +0.00(+0.00%)
May 02, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
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.