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: 11:41 AM EDT, Jun 5, 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, 2018 0.1700 0.1700 0.1500 0.1650 64,303 -0.01(-5.71%)
May 30, 2018 0.1800 0.1800 0.1650 0.1750 55,000 -0.01(-2.78%)
May 29, 2018 0.1950 0.1950 0.1700 0.1800 58,900 -0.02(-7.69%)
May 28, 2018 0.2000 0.2000 0.1950 0.1950 6,900 -0.01(-2.50%)
May 25, 2018 0.1950 0.2000 0.1900 0.2000 33,000 +0.00(+0.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 32,500 +0.02(+8.11%)
May 23, 2018 0.1800 0.1900 0.1500 0.1850 106,400 +0.01(+5.71%)
May 22, 2018 0.1800 0.1800 0.1500 0.1750 14,461 -0.01(-2.78%)
May 18, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 17, 2018 0.1800 0.1800 0.1550 0.1800 46,888 +0.02(+16.13%)
May 16, 2018 0.1500 0.1550 0.1500 0.1550 5,500 -0.02(-8.82%)
May 15, 2018 0.1700 0.1700 0.1500 0.1700 21,000 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1700 0.1700 2,080 -0.00(-2.86%)
May 11, 2018 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
May 10, 2018 0.1650 0.1700 0.1500 0.1700 2,500 +0.00(+0.00%)
May 09, 2018 0.1650 0.1700 0.1650 0.1700 1,500 +0.03(+21.43%)
May 08, 2018 0.1700 0.1750 0.1400 0.1400 47,650 -0.03(-20.00%)
May 07, 2018 0.1250 0.1800 0.1100 0.1750 197,520 +0.05(+40.00%)
May 04, 2018 0.1100 0.1250 0.1100 0.1250 93,756 +0.02(+25.00%)
May 03, 2018 0.1150 0.1150 0.1000 0.1000 27,500 -0.02(-20.00%)
May 02, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
May 01, 2018 0.1250 0.1250 0.1200 0.1250 27,417 +0.01(+4.17%)
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%)
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.