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, 2021 0.1800 0.1800 0.1700 0.1700 27,210 +0.01(+3.03%)
May 28, 2021 0.1700 0.1850 0.1650 0.1650 113,500 -0.01(-2.94%)
May 27, 2021 0.1850 0.1850 0.1700 0.1700 30,100 -0.01(-8.11%)
May 26, 2021 0.1850 0.1850 0.1600 0.1850 248,240 -0.01(-2.63%)
May 25, 2021 0.2000 0.2000 0.1800 0.1900 150,974 -0.01(-5.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 20, 2021 0.1800 0.2000 0.1800 0.1850 38,100 +0.00(+0.00%)
May 19, 2021 0.1800 0.2000 0.1800 0.1850 65,500 +0.01(+2.78%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 31,212 -0.02(-7.69%)
May 17, 2021 0.2000 0.2000 0.1900 0.1950 460,250 +0.00(+0.00%)
May 14, 2021 0.2200 0.2200 0.1950 0.1950 58,200 -0.01(-4.88%)
May 13, 2021 0.2200 0.2200 0.2000 0.2050 77,731 -0.02(-8.89%)
May 12, 2021 0.2150 0.2250 0.2100 0.2250 182,399 -0.01(-2.17%)
May 11, 2021 0.2300 0.2500 0.2250 0.2300 161,221 -0.01(-4.17%)
May 10, 2021 0.2550 0.2550 0.2250 0.2400 273,926 -0.02(-7.69%)
May 07, 2021 0.2150 0.2600 0.2150 0.2600 793,459 +0.05(+20.93%)
May 06, 2021 0.2000 0.2200 0.2000 0.2150 71,200 +0.01(+7.50%)
May 05, 2021 0.1800 0.2200 0.1800 0.2000 151,000 -0.00(-2.44%)
May 04, 2021 0.1950 0.2050 0.1800 0.2050 99,500 +0.00(+0.00%)
May 03, 2021 0.1900 0.2150 0.1700 0.2050 759,787 +0.03(+20.59%)
Apr 30, 2021 0.1400 0.1950 0.1400 0.1700 655,129 +0.03(+21.43%)
Apr 29, 2021 0.1300 0.1450 0.1250 0.1400 101,612 +0.02(+12.00%)
Apr 28, 2021 0.1250 0.1250 0.1250 0.1250 23,501 +0.01(+8.70%)
Apr 27, 2021 0.1250 0.1250 0.1150 0.1150 64,900 +0.00(+0.00%)
Apr 26, 2021 0.1300 0.1350 0.1150 0.1150 29,750 -0.03(-17.86%)
Apr 22, 2021 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 21, 2021 0.1400 0.1500 0.1250 0.1250 41,100 -0.02(-10.71%)
Apr 20, 2021 0.1400 0.1400 0.1400 0.1400 32,800 +0.01(+3.70%)
Apr 19, 2021 0.1250 0.1350 0.1200 0.1350 193,950 +0.01(+3.85%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 27,351 -0.01(-7.14%)
Apr 15, 2021 0.1400 0.1400 0.1300 0.1400 57,970 -0.00(-3.45%)
Apr 14, 2021 0.1450 0.1450 0.1400 0.1450 16,100 -0.02(-9.38%)
Apr 13, 2021 0.1550 0.1600 0.1550 0.1600 11,500 +0.01(+6.67%)
Apr 12, 2021 0.1500 0.1650 0.1450 0.1500 39,214 -0.01(-3.23%)
Apr 09, 2021 0.1800 0.3000 0.1450 0.1550 758,700 -0.01(-6.06%)
Apr 08, 2021 0.1650 0.1700 0.1650 0.1650 15,000 +0.01(+6.45%)
Apr 07, 2021 0.1650 0.1650 0.1550 0.1550 6,354 -0.01(-6.06%)
Apr 06, 2021 0.1500 0.1650 0.1500 0.1650 34,000 +0.02(+17.86%)
Apr 05, 2021 0.1650 0.1650 0.1400 0.1400 48,600 -0.01(-9.68%)
Apr 01, 2021 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 31, 2021 0.1950 0.1950 0.1700 0.1700 46,900 -0.03(-15.00%)
Mar 30, 2021 0.1900 0.2000 0.1600 0.2000 127,840 +0.01(+2.56%)
Mar 29, 2021 0.1900 0.2000 0.1850 0.1950 145,965 +0.04(+21.88%)
Mar 26, 2021 0.1450 0.1750 0.1450 0.1600 75,922 +0.02(+10.34%)
Mar 25, 2021 0.1200 0.1450 0.1200 0.1450 51,732 +0.03(+26.09%)
Mar 24, 2021 0.1200 0.1250 0.1150 0.1150 77,579 +0.01(+4.55%)
Mar 22, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 19, 2021 0.1250 0.1250 0.1100 0.1100 27,539 -0.01(-8.33%)
Mar 18, 2021 0.0900 0.1500 0.0900 0.1200 74,900 +0.03(+41.18%)
Mar 17, 2021 0.0850 0.0900 0.0850 0.0850 82,000 +0.01(+6.25%)
Mar 16, 2021 0.0900 0.0900 0.0800 0.0800 23,505 -0.01(-5.88%)
Mar 15, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 12, 2021 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Mar 11, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 10, 2021 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Mar 09, 2021 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Mar 08, 2021 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
Mar 05, 2021 0.0900 0.0900 0.0750 0.0750 3,645 +0.00(+0.00%)
Mar 04, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 03, 2021 0.0700 0.0700 0.0700 1 +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.