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 (%)
Sep 28, 2007 0.4000 0.6000 0.4000 0.5900 176,000 +0.19(+49.37%)
Sep 27, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 26, 2007 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Sep 25, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 24, 2007 0.3950 0.3950 0.3950 0.3950 500 +0.05(+12.86%)
Sep 21, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 20, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 19, 2007 0.3500 0.3500 0.3500 0.3500 23,000 +0.00(+0.00%)
Sep 18, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Sep 17, 2007 0.3850 0.3850 0.3500 0.3500 19,000 +0.01(+1.45%)
Sep 14, 2007 0.3500 0.3500 0.3450 0.3450 8,300 +0.00(+0.00%)
Sep 13, 2007 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 12, 2007 0.3700 0.3700 0.3450 0.3450 35,000 -0.05(-11.54%)
Sep 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 10, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 07, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 06, 2007 0.3900 0.3900 0.3900 0.3900 2,000 +0.04(+9.86%)
Sep 05, 2007 0.4100 0.4100 0.3550 0.3550 12,500 -0.05(-13.41%)
Sep 04, 2007 0.4100 0.4100 0.4100 0.4100 6,481 +0.03(+7.89%)
Aug 31, 2007 0.3500 0.3800 0.3500 0.3800 2,000 +0.03(+8.57%)
Aug 30, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2007 0.3200 0.3500 0.3200 0.3500 11,300 +0.03(+9.37%)
Aug 28, 2007 0.3800 0.3800 0.3200 0.3200 68,600 -0.06(-15.79%)
Aug 27, 2007 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-1.30%)
Aug 24, 2007 0.4250 0.4300 0.3850 0.3850 14,950 -0.04(-10.47%)
Aug 23, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 22, 2007 0.4300 0.4300 0.4300 0.4300 5,612 -0.02(-4.44%)
Aug 21, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2007 0.4900 0.4900 0.4500 0.4500 40,500 -0.07(-13.46%)
Aug 17, 2007 0.4900 0.5200 0.4900 0.5200 39,500 +0.03(+6.12%)
Aug 16, 2007 0.5000 0.5000 0.4500 0.4900 27,500 -0.06(-10.91%)
Aug 15, 2007 0.6000 0.6000 0.5500 0.5500 11,000 -0.05(-8.33%)
Aug 14, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 13, 2007 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 10, 2007 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-3.23%)
Aug 09, 2007 0.6200 0.6200 0.6200 0.6200 16,500 -0.07(-10.14%)
Aug 08, 2007 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 07, 2007 0.6500 0.6900 0.5300 0.6900 10,000 +0.09(+15.00%)
Aug 06, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 03, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2007 0.5500 0.6000 0.5300 0.6000 67,000 +0.04(+7.14%)
Aug 01, 2007 0.6100 0.6100 0.5500 0.5600 22,000 -0.07(-11.11%)
Jul 31, 2007 0.6300 0.6600 0.6300 0.6300 55,569 -0.07(-10.00%)
Jul 30, 2007 0.6400 0.7000 0.6400 0.7000 39,700 +0.10(+16.67%)
Jul 27, 2007 0.6500 0.6600 0.6000 0.6000 25,500 -0.17(-22.08%)
Jul 26, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 25, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 24, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 23, 2007 0.7300 0.7700 0.7200 0.7700 23,000 +0.04(+5.48%)
Jul 20, 2007 0.7400 0.7500 0.7300 0.7300 23,500 -0.04(-5.19%)
Jul 19, 2007 0.7700 0.7700 0.7700 0.7700 3,000 +0.02(+2.67%)
Jul 18, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 17, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 16, 2007 0.7600 0.7600 0.7500 0.7500 27,000 +0.00(+0.00%)
Jul 13, 2007 0.8000 0.8000 0.7500 0.7500 11,200 +0.00(+0.00%)
Jul 12, 2007 0.7700 0.7800 0.7500 0.7500 40,000 -0.03(-3.85%)
Jul 11, 2007 0.8000 0.8000 0.7800 0.7800 14,500 +0.00(+0.00%)
Jul 10, 2007 0.7800 0.7800 0.7800 0.7800 4,000 +0.03(+4.00%)
Jul 09, 2007 0.7500 0.7500 0.7500 0.7500 2,200 -0.05(-6.25%)
Jul 06, 2007 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jul 05, 2007 0.8000 0.8000 0.8000 0.8000 70,000 -0.01(-1.23%)
Jul 03, 2007 0.8500 0.8500 0.7500 0.8100 17,970 +0.04(+5.19%)
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.