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, 2022 0.1500 0.1700 0.1350 0.1350 195,725 -0.01(-3.57%)
Sep 29, 2022 0.1400 0.1400 0.1200 0.1400 11,300 -0.01(-6.67%)
Sep 28, 2022 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-6.25%)
Sep 27, 2022 0.1150 0.1600 0.1150 0.1600 451,400 +0.04(+33.33%)
Sep 26, 2022 0.1200 0.1200 0.1200 0.1200 5,030 +0.00(+0.00%)
Sep 23, 2022 0.1200 0.1200 0.1200 0.1200 75,030 -0.01(-4.00%)
Sep 22, 2022 0.1100 0.1250 0.1100 0.1250 170,900 +0.01(+4.17%)
Sep 21, 2022 0.1100 0.1200 0.1100 0.1200 108,500 +0.01(+9.09%)
Sep 20, 2022 0.1100 0.1100 0.1100 0.1100 69,600 +0.01(+4.76%)
Sep 19, 2022 0.1250 0.1250 0.1050 0.1050 189,503 -0.02(-16.00%)
Sep 16, 2022 0.1350 0.1350 0.1250 0.1250 76,545 -0.01(-3.85%)
Sep 15, 2022 0.1350 0.1350 0.1250 0.1300 67,000 +0.01(+4.00%)
Sep 14, 2022 0.1250 0.1300 0.1200 0.1250 86,151 +0.01(+4.17%)
Sep 13, 2022 0.1200 0.1200 0.1100 0.1200 156,900 +0.00(+0.00%)
Sep 12, 2022 0.1200 0.1200 0.1150 0.1200 32,684 +0.00(+4.35%)
Sep 09, 2022 0.1150 0.1250 0.1150 0.1150 70,438 -0.01(-8.00%)
Sep 08, 2022 0.1250 0.1250 0.1150 0.1250 199,922 +0.00(+0.00%)
Sep 07, 2022 0.1400 0.1400 0.1200 0.1250 245,344 -0.01(-7.41%)
Sep 06, 2022 0.1500 0.1550 0.1300 0.1350 679,100 -0.04(-25.00%)
Sep 02, 2022 0.1800 0 +0.03(+20.00%)
Sep 01, 2022 0.1500 0.1500 0.1450 0.1500 27,501 +0.01(+3.45%)
Aug 31, 2022 0.1500 0.1550 0.1350 0.1450 36,800 -0.01(-6.45%)
Aug 30, 2022 0.1650 0.1650 0.1500 0.1550 139,680 -0.02(-11.43%)
Aug 29, 2022 0.1750 0.1750 0.1750 0.1750 2,200 +0.00(+2.94%)
Aug 26, 2022 0.1750 0.1750 0.1700 0.1700 52,000 -0.01(-5.56%)
Aug 25, 2022 0.1700 0.1850 0.1700 0.1800 77,000 -0.01(-2.70%)
Aug 24, 2022 0.1850 0.1850 0.1850 0.1850 21,500 +0.02(+15.62%)
Aug 23, 2022 0.1600 0.1600 0.1550 0.1600 52,000 +0.01(+6.67%)
Aug 22, 2022 0.1650 0.1650 0.1500 0.1500 57,330 -0.01(-6.25%)
Aug 19, 2022 0.1700 0.1700 0.1600 0.1600 37,735 -0.01(-8.57%)
Aug 18, 2022 0.1900 0.1900 0.1700 0.1750 46,702 +0.00(+2.94%)
Aug 17, 2022 0.1900 0.1900 0.1700 0.1700 47,950 -0.01(-8.11%)
Aug 16, 2022 0.1850 0.1900 0.1800 0.1850 150,633 +0.01(+8.82%)
Aug 12, 2022 0.1700 60 -0.01(-5.56%)
Aug 11, 2022 0.1800 0.1900 0.1750 0.1800 77,977 -0.01(-5.26%)
Aug 10, 2022 0.1950 0.2000 0.1900 0.1900 213,700 -0.01(-2.56%)
Aug 09, 2022 0.2000 0.2050 0.1950 0.1950 18,000 -0.01(-2.50%)
Aug 08, 2022 0.2000 0.2000 0.1950 0.2000 43,700 +0.00(+0.00%)
Aug 05, 2022 0.2100 0.2100 0.2000 0.2000 52,330 -0.02(-11.11%)
Aug 04, 2022 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Aug 03, 2022 0.2250 0.2450 0.2250 0.2300 69,550 +0.00(+0.00%)
Aug 02, 2022 0.1650 0.2300 0.1650 0.2300 139,810 +0.07(+43.75%)
Jul 29, 2022 0.1600 0 -0.01(-3.03%)
Jul 28, 2022 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Jul 27, 2022 0.1450 0.1700 0.1400 0.1650 95,776 +0.02(+13.79%)
Jul 26, 2022 0.1500 0.1500 0.1450 0.1450 48,000 -0.01(-3.33%)
Jul 25, 2022 0.1500 0.1500 0.1500 0.1500 32,000 +0.00(+0.00%)
Jul 22, 2022 0.1500 0.1550 0.1500 0.1500 32,250 +0.00(+0.00%)
Jul 21, 2022 0.1550 0.1550 0.1500 0.1500 6,500 -0.01(-6.25%)
Jul 20, 2022 0.1600 0.1600 0.1500 0.1600 167,100 +0.00(+0.00%)
Jul 19, 2022 0.1550 0.1600 0.1550 0.1600 18,100 +0.01(+3.23%)
Jul 18, 2022 0.1550 0.1550 0.1550 0.1550 39,500 +0.00(+0.00%)
Jul 15, 2022 0.1600 0.1600 0.1550 0.1550 119,520 -0.01(-3.13%)
Jul 14, 2022 0.1500 0.1600 0.1500 0.1600 89,500 +0.01(+6.67%)
Jul 13, 2022 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Jul 12, 2022 0.1700 0.1700 0.1500 0.1500 13,000 -0.02(-9.09%)
Jul 11, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.01(+3.13%)
Jul 08, 2022 0.1650 0.1650 0.1600 0.1600 14,256 +0.00(+0.00%)
Jul 07, 2022 0.1550 0.1600 0.1400 0.1600 104,910 +0.02(+10.34%)
Jul 06, 2022 0.1600 0.1600 0.1450 0.1450 76,700 -0.02(-9.38%)
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.