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, 2016 0.2400 0.3000 0.2400 0.3000 27,000 +0.04(+15.38%)
May 30, 2016 0.2600 0.2600 0.2450 0.2600 31,500 -0.03(-11.86%)
May 26, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 25, 2016 0.2750 0.2900 0.2750 0.2900 16,000 +0.03(+11.54%)
May 24, 2016 0.2600 0.2600 0.2600 0.2600 625 -0.04(-13.33%)
May 20, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 17, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 16, 2016 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.57%)
May 10, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
May 06, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 05, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 04, 2016 0.2950 0.3000 0.2950 0.3000 17,000 +0.02(+7.14%)
May 03, 2016 0.3000 0.3000 0.2800 0.2800 3,300 -0.04(-12.50%)
May 02, 2016 0.2900 0.3200 0.2900 0.3200 9,000 +0.05(+18.52%)
Apr 29, 2016 0.2900 0.2900 0.2200 0.2700 47,000 -0.05(-15.62%)
Apr 28, 2016 0.3000 0.3200 0.3000 0.3200 98,614 +0.02(+6.67%)
Apr 27, 2016 0.3000 0.3050 0.3000 0.3000 17,000 +0.02(+7.14%)
Apr 25, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 22, 2016 0.2950 0.2950 0.2950 0.3000 25,600 +0.01(+3.45%)
Apr 21, 2016 0.2750 0.2900 0.2750 0.2900 15,200 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2900 0.2750 0.2900 68,000 +0.01(+5.45%)
Apr 19, 2016 0.2550 0.2750 0.2550 0.2750 27,500 +0.00(+0.00%)
Apr 18, 2016 0.2800 0.2800 0.2300 0.2750 42,000 -0.01(-1.79%)
Apr 15, 2016 0.2400 0.2800 0.2400 0.2800 118,054 +0.04(+14.29%)
Apr 14, 2016 0.2250 0.2450 0.2250 0.2450 59,500 +0.01(+4.26%)
Apr 13, 2016 0.2350 0.2350 0.2250 0.2350 35,438 -0.01(-2.08%)
Apr 12, 2016 0.2250 0.2400 0.2250 0.2400 20,495 +0.00(+0.00%)
Apr 11, 2016 0.2400 0.2400 0.2400 0.2400 100,200 -0.01(-4.00%)
Apr 08, 2016 0.2350 0.2500 0.2300 0.2500 45,000 +0.01(+2.04%)
Apr 07, 2016 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Apr 06, 2016 0.2450 0.2450 0.2250 0.2450 12,500 +0.00(+0.00%)
Apr 05, 2016 0.2350 0.2450 0.2350 0.2450 79,171 +0.01(+6.52%)
Apr 04, 2016 0.2300 0.2300 0.2300 0.2300 25,000 -0.00(-2.13%)
Mar 31, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 30, 2016 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-2.08%)
Mar 29, 2016 0.2300 0.2400 0.2300 0.2400 12,000 +0.00(+0.00%)
Mar 28, 2016 0.2400 0.2400 0.2350 0.2400 36,500 +0.00(+0.00%)
Mar 24, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 23, 2016 0.2350 0.2350 0.2200 0.2350 29,000 +0.00(+0.00%)
Mar 21, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 18, 2016 0.2300 0.2350 0.2300 0.2350 88,000 +0.00(+2.17%)
Mar 17, 2016 0.2200 0.2300 0.2200 0.2300 25,000 +0.00(+0.00%)
Mar 16, 2016 0.2300 0.2300 0.2300 0.2300 2,200 +0.01(+2.22%)
Mar 15, 2016 0.2200 0.2250 0.2100 0.2250 53,250 +0.01(+2.27%)
Mar 14, 2016 0.2200 0.2200 0.2200 0.2200 13,000 -0.01(-4.35%)
Mar 10, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 08, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 07, 2016 0.2000 0.2200 0.2000 0.2200 172,000 +0.02(+10.00%)
Mar 04, 2016 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Mar 03, 2016 0.2000 0.2050 0.1850 0.2050 25,950 +0.00(+2.50%)
Mar 02, 2016 0.2000 0.2000 0.1850 0.2000 22,000 +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.