Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcm Resources Corp (TSV: B )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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, 2022 0.2700 0.2700 0.2400 0.2550 46,700 -0.02(-5.56%)
May 30, 2022 0.2700 0.2700 0.2700 0.2700 71,000 -0.01(-1.82%)
May 27, 2022 0.2700 0.2750 0.2600 0.2750 99,450 +0.01(+3.77%)
May 26, 2022 0.2500 0.2750 0.2500 0.2650 112,600 +0.02(+6.00%)
May 25, 2022 0.2400 0.2500 0.2400 0.2500 7,429 +0.00(+0.00%)
May 24, 2022 0.2200 0.2500 0.2200 0.2500 125,925 +0.03(+13.64%)
May 20, 2022 0.2200 0 -0.01(-4.35%)
May 19, 2022 0.2200 0.2300 0.2200 0.2300 31,834 +0.02(+9.52%)
May 18, 2022 0.2300 0.2300 0.2100 0.2100 78,001 -0.02(-10.64%)
May 17, 2022 0.2300 0.2350 0.2300 0.2350 72,501 +0.00(+2.17%)
May 16, 2022 0.2250 0.2300 0.2250 0.2300 51,520 +0.01(+2.22%)
May 13, 2022 0.2200 0.2300 0.2150 0.2250 60,900 +0.01(+4.65%)
May 12, 2022 0.2200 0.2200 0.2000 0.2150 86,300 -0.01(-4.44%)
May 11, 2022 0.2200 0.2300 0.2200 0.2250 62,000 +0.00(+0.00%)
May 10, 2022 0.2350 0.2350 0.2200 0.2250 165,173 -0.02(-8.16%)
May 09, 2022 0.2450 0.2450 0.2400 0.2450 43,394 +0.01(+2.08%)
May 06, 2022 0.2500 0.2500 0.2400 0.2400 23,425 -0.01(-4.00%)
May 05, 2022 0.2500 0.2500 0.2300 0.2500 163,503 +0.00(+0.00%)
May 04, 2022 0.2600 0.2700 0.2500 0.2500 60,500 +0.00(+0.00%)
May 03, 2022 0.2500 0.2500 0.2450 0.2500 42,729 +0.01(+4.17%)
May 02, 2022 0.2650 0.2650 0.2300 0.2400 27,500 -0.02(-7.69%)
Apr 29, 2022 0.2400 0.2600 0.2350 0.2600 27,514 +0.03(+10.64%)
Apr 28, 2022 0.2650 0.2650 0.2300 0.2350 31,120 -0.02(-6.00%)
Apr 27, 2022 0.2500 0.2550 0.2500 0.2500 55,157 -0.01(-1.96%)
Apr 26, 2022 0.2400 0.2550 0.2400 0.2550 24,199 +0.01(+2.00%)
Apr 25, 2022 0.2500 0.2500 0.2400 0.2500 100,938 +0.00(+0.00%)
Apr 22, 2022 0.2600 0.2600 0.2500 0.2500 43,149 -0.01(-3.85%)
Apr 21, 2022 0.2600 0.2650 0.2500 0.2600 32,718 +0.01(+4.00%)
Apr 20, 2022 0.2800 0.2800 0.2500 0.2500 363,628 -0.05(-16.67%)
Apr 19, 2022 0.3000 0.3100 0.3000 0.3000 250,815 +0.00(+0.00%)
Apr 18, 2022 0.2800 0.3150 0.2800 0.3000 398,627 +0.00(+0.00%)
Apr 14, 2022 0.3000 0 +0.02(+7.14%)
Apr 13, 2022 0.2800 0.2800 0.2750 0.2800 28,600 +0.01(+3.70%)
Apr 12, 2022 0.2700 0.2800 0.2700 0.2700 94,129 +0.00(+0.00%)
Apr 11, 2022 0.2750 0.2800 0.2700 0.2700 108,321 -0.01(-1.82%)
Apr 08, 2022 0.2700 0.2800 0.2650 0.2750 72,480 +0.02(+5.77%)
Apr 07, 2022 0.2600 0.2600 0.2550 0.2600 31,000 +0.02(+8.33%)
Apr 06, 2022 0.2500 0.2500 0.2300 0.2400 90,300 -0.01(-4.00%)
Apr 05, 2022 0.2750 0.2750 0.2500 0.2500 60,275 -0.01(-3.85%)
Apr 04, 2022 0.2700 0.2850 0.2600 0.2600 125,081 -0.02(-7.14%)
Apr 01, 2022 0.2750 0.2800 0.2750 0.2800 138,422 +0.02(+5.66%)
Mar 31, 2022 0.2650 0.2750 0.2600 0.2650 63,110 -0.01(-3.64%)
Mar 30, 2022 0.2700 0.2750 0.2700 0.2750 26,901 +0.03(+10.00%)
Mar 29, 2022 0.2700 0.2700 0.2500 0.2500 56,091 -0.02(-5.66%)
Mar 28, 2022 0.2700 0.2750 0.2600 0.2650 63,837 +0.02(+6.00%)
Mar 25, 2022 0.2200 0.2500 0.2200 0.2500 155,800 +0.04(+16.28%)
Mar 24, 2022 0.2100 0.2300 0.2100 0.2150 359,175 +0.01(+2.38%)
Mar 23, 2022 0.2200 0.2250 0.2050 0.2100 66,635 -0.02(-6.67%)
Mar 22, 2022 0.2350 0.2400 0.2250 0.2250 40,515 -0.01(-6.25%)
Mar 21, 2022 0.2050 0.2400 0.2000 0.2400 365,967 +0.04(+20.00%)
Mar 18, 2022 0.1900 0.2000 0.1900 0.2000 53,230 +0.01(+5.26%)
Mar 17, 2022 0.2250 0.2250 0.1900 0.1900 125,020 -0.03(-13.64%)
Mar 16, 2022 0.2200 0.2200 0.2050 0.2200 38,890 +0.00(+0.00%)
Mar 15, 2022 0.2200 0.2300 0.2100 0.2200 53,100 +0.00(+0.00%)
Mar 14, 2022 0.2400 0.2400 0.2200 0.2200 38,001 -0.02(-8.33%)
Mar 11, 2022 0.2400 0.2500 0.2400 0.2400 56,000 +0.00(+0.00%)
Mar 10, 2022 0.2400 0.2400 0.2400 0.2400 12,020 +0.00(+0.00%)
Mar 09, 2022 0.2350 0.2400 0.2200 0.2400 199,625 +0.01(+2.13%)
Mar 08, 2022 0.2600 0.2700 0.2350 0.2350 43,058 -0.02(-7.84%)
Mar 07, 2022 0.2500 0.2600 0.2500 0.2550 59,471 +0.02(+10.87%)
Mar 04, 2022 0.2400 0.2550 0.2300 0.2300 169,839 -0.01(-4.17%)
Mar 03, 2022 0.2400 0.2600 0.2200 0.2400 241,298 +0.03(+14.29%)
Mar 02, 2022 0.2150 0.2250 0.2000 0.2100 136,322 -0.01(-2.33%)
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.