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 (%)
Sep 28, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+13.33%)
Sep 27, 2018 0.1750 0.1750 0.1500 0.1500 4,500 -0.02(-14.29%)
Sep 26, 2018 0.1850 0.1850 0.1500 0.1750 6,000 -0.01(-2.78%)
Sep 25, 2018 0.1500 0.1800 0.1500 0.1800 108,400 +0.01(+2.86%)
Sep 24, 2018 0.1750 0.1800 0.1750 0.1750 15,693 +0.01(+9.37%)
Sep 21, 2018 0.1800 0.1800 0.1600 0.1600 20,500 +0.00(+0.00%)
Sep 20, 2018 0.1800 0.1800 0.1600 0.1600 96,650 -0.02(-11.11%)
Sep 19, 2018 0.1850 0.1850 0.1700 0.1800 49,800 +0.00(+0.00%)
Sep 18, 2018 0.1750 0.1800 0.1750 0.1800 61,232 +0.01(+5.88%)
Sep 17, 2018 0.1600 0.1700 0.1600 0.1700 19,000 +0.00(+0.00%)
Sep 14, 2018 0.1700 0.1700 0.1550 0.1700 7,500 +0.00(+0.00%)
Sep 13, 2018 0.1700 0.1750 0.1700 0.1700 32,276 +0.01(+3.03%)
Sep 12, 2018 0.1500 0.1650 0.1500 0.1650 12,550 +0.01(+3.13%)
Sep 11, 2018 0.1650 0.1650 0.1500 0.1600 19,100 +0.01(+3.23%)
Sep 10, 2018 0.1650 0.1700 0.1550 0.1550 30,940 -0.02(-8.82%)
Sep 07, 2018 0.1850 0.1850 0.1500 0.1700 17,500 -0.00(-2.86%)
Sep 06, 2018 0.1900 0.1900 0.1750 0.1750 1,000 +0.00(+0.00%)
Sep 05, 2018 0.1750 0.1850 0.1550 0.1750 51,000 -0.03(-12.50%)
Sep 04, 2018 0.2050 0.2050 0.1750 0.2000 13,453 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 30, 2018 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+5.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 0.2000 17,155 +0.00(+0.00%)
Aug 28, 2018 0.2150 0.2150 0.2000 0.2000 29,900 -0.00(-2.44%)
Aug 27, 2018 0.2300 0.2300 0.1950 0.2050 80,450 -0.01(-4.65%)
Aug 24, 2018 0.2300 0.2300 0.2150 0.2150 2,500 +0.01(+2.38%)
Aug 23, 2018 0.2100 0.2100 0.2000 0.2100 43,500 +0.00(+0.00%)
Aug 22, 2018 0.2350 0.2350 0.2100 0.2100 10,500 +0.01(+2.44%)
Aug 21, 2018 0.2300 0.2300 0.2050 0.2050 15,000 -0.02(-8.89%)
Aug 20, 2018 0.2300 0.2300 0.2100 0.2250 21,600 -0.01(-2.17%)
Aug 17, 2018 0.2100 0.2300 0.2100 0.2300 13,000 +0.02(+9.52%)
Aug 16, 2018 0.2000 0.2100 0.2000 0.2100 10,600 +0.00(+0.00%)
Aug 15, 2018 0.2100 0.2100 0.2000 0.2100 11,000 -0.02(-6.67%)
Aug 14, 2018 0.2300 0.2300 0.2200 0.2250 6,100 +0.02(+12.50%)
Aug 13, 2018 0.2000 0.2100 0.2000 0.2000 34,519 +0.00(+0.00%)
Aug 10, 2018 0.2100 0.2200 0.2000 0.2000 4,500 -0.03(-13.04%)
Aug 09, 2018 0.2200 0.2300 0.2200 0.2300 9,000 +0.01(+4.55%)
Aug 08, 2018 0.2250 0.2400 0.1950 0.2200 16,000 +0.01(+4.76%)
Aug 07, 2018 0.2150 0.2150 0.2000 0.2100 22,400 +0.00(+0.00%)
Aug 03, 2018 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Aug 02, 2018 0.2600 0.2600 0.2250 0.2500 12,990 +0.02(+6.38%)
Aug 01, 2018 0.2500 0.2500 0.2250 0.2350 61,355 -0.01(-2.08%)
Jul 31, 2018 0.2400 0.2550 0.2400 0.2400 58,100 -0.01(-4.00%)
Jul 30, 2018 0.2500 0.2550 0.2500 0.2500 60,247 +0.01(+4.17%)
Jul 27, 2018 0.2500 0.2500 0.2150 0.2400 32,500 +0.01(+2.13%)
Jul 26, 2018 0.2300 0.2500 0.2300 0.2350 75,500 +0.01(+4.44%)
Jul 25, 2018 0.2300 0.2300 0.2200 0.2250 12,500 +0.00(+0.00%)
Jul 24, 2018 0.2300 0.2300 0.2000 0.2250 22,000 +0.02(+7.14%)
Jul 23, 2018 0.2300 0.2300 0.2050 0.2100 26,554 -0.02(-8.70%)
Jul 20, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 19, 2018 0.2200 0.2300 0.2200 0.2300 24,863 +0.01(+4.55%)
Jul 18, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jul 17, 2018 0.2200 0.2200 0.2050 0.2200 8,000 +0.00(+0.00%)
Jul 16, 2018 0.2150 0.2200 0.2000 0.2200 20,500 +0.01(+4.76%)
Jul 13, 2018 0.2250 0.2250 0.2050 0.2100 42,260 +0.00(+0.00%)
Jul 12, 2018 0.2300 0.2300 0.2050 0.2100 13,500 -0.02(-8.70%)
Jul 11, 2018 0.2400 0.2400 0.2200 0.2300 92,100 -0.01(-4.17%)
Jul 10, 2018 0.2400 0.2400 0.2350 0.2400 14,000 +0.01(+2.13%)
Jul 09, 2018 0.2300 0.2300 0.2300 0.2350 61,405 +0.00(+2.17%)
Jul 06, 2018 0.2200 0.2300 0.2050 0.2300 32,545 +0.02(+9.52%)
Jul 05, 2018 0.2250 0.2250 0.2000 0.2100 7,200 +0.00(+0.00%)
Jul 04, 2018 0.2400 0.2400 0.2100 0.2100 26,900 -0.04(-14.29%)
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.