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 24, 2011 0.5000 0.5000 0.5000 0.5000 180,000 -0.02(-3.85%)
May 20, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 19, 2011 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 18, 2011 0.5200 0.5200 0.5200 0.5200 6,000 -0.02(-3.70%)
May 17, 2011 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 16, 2011 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
May 13, 2011 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
May 12, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 11, 2011 0.5500 0.5500 0.5500 0.5500 1,100 +0.05(+10.00%)
May 10, 2011 0.5000 0.5000 0.5000 0.5000 10,000 -0.01(-1.96%)
May 09, 2011 0.5300 0.5300 0.5100 0.5100 10,500 +0.06(+13.33%)
May 06, 2011 0.5000 0.5000 0.4500 0.4500 23,000 -0.08(-15.09%)
May 05, 2011 0.5000 0.5300 0.5000 0.5300 4,100 +0.02(+3.92%)
May 04, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 03, 2011 0.5100 0.5200 0.5000 0.5100 3,500 -0.02(-3.77%)
May 02, 2011 0.5300 0.5300 0.5300 0.5300 5,000 -0.03(-5.36%)
Apr 29, 2011 0.5000 0.5600 0.5000 0.5600 11,000 +0.05(+9.80%)
Apr 28, 2011 0.5000 0.5100 0.5000 0.5100 8,000 +0.01(+2.00%)
Apr 27, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 25, 2011 0.5300 0.5300 0.5000 0.5000 25,000 -0.02(-3.85%)
Apr 21, 2011 0.5800 0.5800 0.5200 0.5200 18,695 -0.06(-10.34%)
Apr 20, 2011 0.5500 0.5800 0.5500 0.5800 10,000 +0.07(+13.73%)
Apr 19, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 18, 2011 0.4700 0.5900 0.4700 0.5100 25,354 -0.08(-13.56%)
Apr 15, 2011 0.5400 0.5900 0.5400 0.5900 12,000 +0.09(+18.00%)
Apr 14, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 13, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 12, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 11, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 08, 2011 0.5000 0.5000 0.5000 0.5000 10,000 +0.03(+5.26%)
Apr 07, 2011 0.5000 0.5000 0.4750 0.4750 5,500 -0.08(-13.64%)
Apr 06, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 05, 2011 0.5500 0.5500 0.5500 0.5500 265 +0.07(+14.58%)
Apr 04, 2011 0.5000 0.5000 0.4800 0.4800 11,686 -0.06(-11.11%)
Apr 01, 2011 0.5100 0.5400 0.5100 0.5400 20,000 +0.02(+3.85%)
Mar 31, 2011 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Mar 30, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 29, 2011 0.5500 0.5500 0.5200 0.5200 2,500 -0.02(-3.70%)
Mar 28, 2011 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+1.89%)
Mar 25, 2011 0.5600 0.5600 0.5300 0.5300 10,500 +0.03(+6.00%)
Mar 24, 2011 0.5500 0.5500 0.5000 0.5000 30,000 -0.05(-9.09%)
Mar 23, 2011 0.5400 0.5900 0.5400 0.5500 25,500 +0.05(+10.00%)
Mar 22, 2011 0.4950 0.5000 0.4950 0.5000 10,000 +0.03(+6.38%)
Mar 21, 2011 0.4700 0.4700 0.4700 0.4700 8,000 +0.07(+17.50%)
Mar 18, 2011 0.4200 0.4200 0.4000 0.4000 300,000 -0.07(-14.89%)
Mar 17, 2011 0.4700 0.4700 0.4700 0.4700 500 -0.02(-4.08%)
Mar 16, 2011 0.4550 0.5800 0.4200 0.4900 34,800 +0.09(+22.50%)
Mar 15, 2011 0.4250 0.4250 0.4000 0.4000 36,500 -0.12(-23.08%)
Mar 14, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 11, 2011 0.5000 0.5200 0.5000 0.5200 25,500 +0.02(+4.00%)
Mar 10, 2011 0.4750 0.5000 0.4750 0.5000 24,000 +0.05(+11.11%)
Mar 09, 2011 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Mar 08, 2011 0.4500 0.4800 0.4500 0.4500 10,500 +0.00(+0.00%)
Mar 07, 2011 0.4500 0.4500 0.4500 0.4500 5,300 +0.00(+0.00%)
Mar 04, 2011 0.4750 0.4800 0.4500 0.4500 10,500 -0.03(-6.25%)
Mar 03, 2011 0.4150 0.4800 0.4150 0.4800 38,300 +0.12(+33.33%)
Mar 02, 2011 0.3500 0.3800 0.3500 0.3600 39,000 -0.09(-20.00%)
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.