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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 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%)
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.