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 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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, 2019 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+5.88%)
May 30, 2019 0.0900 0.0900 0.0850 0.0850 4,000 +0.00(+0.00%)
May 29, 2019 0.0900 0.0900 0.0850 0.0850 3,000 +0.00(+0.00%)
May 28, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 27, 2019 0.0850 0.0850 0.0850 0.0850 11,500 +0.00(+0.00%)
May 24, 2019 0.0950 0.0950 0.0800 0.0850 71,000 -0.01(-10.53%)
May 23, 2019 0.0850 0.0950 0.0850 0.0950 13,000 -0.01(-5.00%)
May 22, 2019 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 13,628 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 16, 2019 0.1000 0.1000 0.0950 0.0950 56,450 -0.01(-5.00%)
May 15, 2019 0.0950 0.1000 0.0950 0.1000 51,000 +0.01(+5.26%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0850 0.0900 28,000 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 08, 2019 0.0950 0.1000 0.0850 0.0900 45,000 -0.01(-5.26%)
May 07, 2019 0.0900 0.0950 0.0900 0.0950 13,500 -0.01(-9.52%)
May 06, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1050 0.1000 0.1050 5,500 +0.00(+5.00%)
May 02, 2019 0.1050 0.1050 0.1000 0.1000 17,500 +0.01(+5.26%)
May 01, 2019 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Apr 30, 2019 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Apr 29, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Apr 25, 2019 0.1050 0.1050 0.1000 0.1050 4,540 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.1000 0.1050 42,433 +0.00(+0.00%)
Apr 23, 2019 0.0850 0.1050 0.0850 0.1050 36,000 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Apr 17, 2019 0.0950 0.1200 0.0950 0.1200 147,000 +0.03(+33.33%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Apr 15, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Apr 12, 2019 0.1000 0.1000 0.0800 0.0900 150,800 -0.01(-10.00%)
Apr 11, 2019 0.1100 0.1100 0.1000 0.1000 27,500 -0.01(-13.04%)
Apr 10, 2019 0.1100 0.1150 0.1100 0.1150 50,000 +0.01(+4.55%)
Apr 09, 2019 0.1150 0.1150 0.1000 0.1100 11,000 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1100 0.1000 0.1100 29,700 +0.00(+0.00%)
Apr 05, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 04, 2019 0.1100 0.1100 0.1100 0.1100 4,040 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 01, 2019 0.1100 0.1100 0.0950 0.1100 6,500 +0.00(+0.00%)
Mar 29, 2019 0.1050 0.1100 0.1050 0.1100 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1050 0.1100 0.1050 0.1100 1,000 +0.00(+0.00%)
Mar 27, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 26, 2019 0.1100 0.1100 0.1000 0.1100 1,500 +0.00(+0.00%)
Mar 25, 2019 0.1100 0.1100 0.1000 0.1100 15,000 +0.01(+4.76%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Mar 21, 2019 0.1150 0.1150 0.0900 0.1050 117,000 -0.01(-8.70%)
Mar 20, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Mar 18, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Mar 15, 2019 0.1200 0.1200 0.1050 0.1050 15,500 -0.01(-4.55%)
Mar 14, 2019 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-12.00%)
Mar 13, 2019 0.1100 0.1250 0.1100 0.1250 46,000 +0.01(+8.70%)
Mar 12, 2019 0.1200 0.1200 0.1050 0.1150 11,500 -0.00(-4.17%)
Mar 11, 2019 0.1050 0.1200 0.0900 0.1200 154,600 +0.01(+14.29%)
Mar 08, 2019 0.1050 0.1050 0.1050 0.1050 1,213 +0.00(+5.00%)
Mar 07, 2019 0.0900 0.1000 0.0900 0.1000 34,000 +0.01(+11.11%)
Mar 06, 2019 0.0950 0.1000 0.0850 0.0900 79,500 -0.01(-14.29%)
Mar 05, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1050 0.1050 0.1050 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.