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 29, 2009 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
May 28, 2009 0.0900 0.1000 0.0900 0.1000 62,310 +0.02(+25.00%)
May 27, 2009 0.0650 0.0800 0.0650 0.0800 71,000 +0.01(+14.29%)
May 26, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
May 25, 2009 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+9.09%)
May 22, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2009 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+10.00%)
May 19, 2009 0.0550 0.0550 0.0500 0.0500 148,400 -0.01(-16.67%)
May 15, 2009 0.0550 0.0600 0.0550 0.0600 82,000 +0.00(+0.00%)
May 14, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2009 0.0550 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
May 12, 2009 0.0550 0.0600 0.0550 0.0600 82,000 +0.00(+0.00%)
May 11, 2009 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+33.33%)
May 08, 2009 0.0550 0.0450 0.0450 0.0450 35,800 +0.00(+0.00%)
May 07, 2009 0.0550 0.0550 0.0450 0.0450 35,800 -0.01(-18.18%)
May 06, 2009 0.0550 0.0550 0.0500 0.0550 14,000 +0.00(+0.00%)
May 05, 2009 0.0550 0.0550 0.0500 0.0550 14,000 +0.00(+0.00%)
May 04, 2009 0.0550 0.0550 0.0500 0.0550 14,000 +0.00(+10.00%)
May 01, 2009 0.0450 0.0500 0.0450 0.0500 100,000 +0.01(+25.00%)
Apr 30, 2009 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 29, 2009 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 28, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Apr 27, 2009 0.0400 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Apr 24, 2009 0.0400 0.0450 0.0400 0.0450 49,000 +0.01(+28.57%)
Apr 23, 2009 0.0350 0.0350 0.0350 0.0350 41,500 -0.00(-12.50%)
Apr 22, 2009 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+0.00%)
Apr 20, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 17, 2009 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+11.11%)
Apr 16, 2009 0.0400 0.0450 0.0400 0.0450 170,000 -0.02(-30.77%)
Apr 15, 2009 0.0650 0.0650 0.0650 0.0650 50 +0.02(+44.44%)
Apr 14, 2009 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+28.57%)
Apr 08, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2009 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 30, 2009 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 23, 2009 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2009 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Mar 19, 2009 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Mar 16, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Mar 12, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Mar 11, 2009 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Mar 10, 2009 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 09, 2009 0.0400 0.0400 0.0350 0.0350 10,000 -0.01(-22.22%)
Mar 06, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 05, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2009 0.0450 0.0450 0 +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.