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

Bcm Resources Corp (TSV: B )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 21, 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%)
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.