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

Bcm Resources Corp (TSV: B )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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 (%)
May 31, 2007 1.350 1.550 1.200 1.200 610,400 +0.15(+14.29%)
May 30, 2007 1.040 1.050 0.9900 1.050 21,700 +0.00(+0.00%)
May 29, 2007 1.220 1.220 1.040 1.050 22,500 -0.16(-13.22%)
May 25, 2007 1.230 1.230 1.190 1.210 32,500 -0.02(-1.63%)
May 24, 2007 1.290 1.290 1.230 1.230 33,005 -0.07(-5.38%)
May 23, 2007 1.300 1.300 1.270 1.300 23,900 +0.00(+0.00%)
May 22, 2007 1.300 1.300 1.300 1.300 10,000 +0.00(+0.00%)
May 21, 2007 1.300 1.300 1.300 1.300 11,500 +0.00(+0.00%)
May 18, 2007 1.300 1.300 1.300 1.300 11,500 +0.00(+0.00%)
May 17, 2007 1.290 1.300 1.290 1.300 20,700 +0.00(+0.00%)
May 16, 2007 1.280 1.300 1.280 1.300 13,300 +0.03(+2.36%)
May 15, 2007 1.280 1.330 1.250 1.270 33,500 -0.10(-7.30%)
May 14, 2007 1.450 1.450 1.300 1.370 26,000 -0.08(-5.52%)
May 11, 2007 1.460 1.490 1.410 1.450 31,600 -0.05(-3.33%)
May 10, 2007 1.500 1.500 1.460 1.500 26,525 +0.02(+1.35%)
May 09, 2007 1.550 1.550 1.480 1.480 20,100 -0.07(-4.52%)
May 08, 2007 1.520 1.550 1.520 1.550 20,787 +0.03(+1.97%)
May 07, 2007 1.550 1.650 1.520 1.520 164,550 +0.02(+1.33%)
May 04, 2007 1.330 1.500 1.330 1.500 94,455 +0.02(+1.35%)
May 03, 2007 1.400 1.500 1.380 1.480 48,300 +0.13(+9.63%)
May 02, 2007 1.320 1.400 1.300 1.350 29,500 -0.05(-3.57%)
May 01, 2007 1.440 1.450 1.390 1.400 41,300 +0.00(+0.00%)
Apr 30, 2007 1.340 1.450 1.340 1.400 68,900 +0.08(+6.06%)
Apr 27, 2007 1.350 1.390 1.250 1.320 74,500 +0.01(+0.76%)
Apr 26, 2007 1.250 1.310 1.250 1.310 44,000 +0.00(+0.00%)
Apr 25, 2007 1.300 1.310 1.290 1.310 13,000 +0.01(+0.77%)
Apr 24, 2007 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Apr 23, 2007 1.300 1.300 1.250 1.300 23,500 -0.05(-3.70%)
Apr 20, 2007 1.370 1.370 1.300 1.350 11,100 -0.03(-2.17%)
Apr 19, 2007 1.460 1.460 1.380 1.380 27,000 -0.09(-6.12%)
Apr 18, 2007 1.350 1.470 1.350 1.470 144,500 +0.10(+7.30%)
Apr 17, 2007 1.340 1.370 1.250 1.370 83,400 +0.15(+12.30%)
Apr 16, 2007 1.360 1.360 1.220 1.220 22,000 -0.18(-12.86%)
Apr 13, 2007 1.370 1.400 1.310 1.400 25,110 +0.03(+2.19%)
Apr 12, 2007 1.350 1.400 1.350 1.370 13,000 +0.04(+3.01%)
Apr 11, 2007 1.380 1.430 1.330 1.330 44,972 -0.12(-8.28%)
Apr 10, 2007 1.400 1.450 1.400 1.450 4,500 -0.02(-1.36%)
Apr 09, 2007 1.450 1.470 1.400 1.470 39,150 +0.02(+1.38%)
Apr 05, 2007 1.490 1.490 1.400 1.450 25,700 +0.00(+0.00%)
Apr 04, 2007 1.550 1.550 1.450 1.450 50,600 -0.05(-3.33%)
Apr 03, 2007 1.490 1.550 1.470 1.500 113,400 +0.05(+3.45%)
Apr 02, 2007 1.330 1.490 1.270 1.450 104,200 +0.15(+11.54%)
Mar 30, 2007 1.350 1.400 1.300 1.300 24,600 -0.02(-1.52%)
Mar 29, 2007 1.350 1.380 1.320 1.320 33,000 +0.05(+3.94%)
Mar 28, 2007 1.300 1.350 1.270 1.270 51,425 -0.06(-4.51%)
Mar 27, 2007 1.520 1.520 1.330 1.330 47,300 -0.19(-12.50%)
Mar 26, 2007 1.590 1.620 1.510 1.520 120,400 -0.08(-5.00%)
Mar 23, 2007 1.370 1.670 1.320 1.600 316,427 +0.12(+8.11%)
Mar 22, 2007 1.250 1.490 1.250 1.480 212,700 +0.23(+18.40%)
Mar 21, 2007 1.030 1.250 1.030 1.250 73,300 +0.25(+25.00%)
Mar 20, 2007 1.020 1.020 1.000 1.000 18,500 -0.04(-3.85%)
Mar 19, 2007 1.040 1.040 1.040 1.040 2,000 +0.00(+0.00%)
Mar 16, 2007 1.010 1.040 1.010 1.040 6,000 -0.03(-2.80%)
Mar 15, 2007 0.9500 1.070 0.9500 1.070 53,500 +0.15(+16.30%)
Mar 14, 2007 0.9200 0.9200 0.9200 0.9200 1,000 -0.05(-5.15%)
Mar 13, 2007 0.9700 0.9700 0.9300 0.9700 13,400 +0.00(+0.00%)
Mar 12, 2007 0.9500 1.000 0.9500 0.9700 2,200 -0.12(-11.01%)
Mar 09, 2007 0.9400 1.100 0.9400 1.090 176,100 +0.19(+21.11%)
Mar 08, 2007 0.8500 0.9000 0.8200 0.9000 36,000 +0.05(+5.88%)
Mar 07, 2007 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Mar 06, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 05, 2007 0.8100 0.8500 0.8100 0.8500 18,700 +0.03(+3.66%)
Mar 02, 2007 0.8200 0.8200 0.8200 0.8200 3,000 -0.06(-6.82%)
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.