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 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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, 2023 0.1000 0.1150 0.1000 0.1150 68,000 +0.00(+0.00%)
May 30, 2023 0.1000 0.1150 0.1000 0.1150 20,500 +0.01(+9.52%)
May 29, 2023 0.1100 0.1100 0.1050 0.1050 80,144 +0.01(+10.53%)
May 26, 2023 0.0950 0.0950 0.0950 0.0950 105,005 +0.00(+0.00%)
May 25, 2023 0.0950 0.0950 0.0950 0.0950 23,400 +0.00(+0.00%)
May 24, 2023 0.1050 0.1050 0.0900 0.0950 798,600 -0.01(-9.52%)
May 23, 2023 0.1150 0.1150 0.1050 0.1050 40,700 -0.01(-8.70%)
May 19, 2023 0.1150 0 +0.01(+9.52%)
May 18, 2023 0.1050 0.1050 0.1000 0.1050 109,600 -0.01(-4.55%)
May 17, 2023 0.1100 0.1100 0.1050 0.1100 59,500 +0.00(+0.00%)
May 16, 2023 0.1100 0.1150 0.1100 0.1100 183,000 +0.00(+0.00%)
May 15, 2023 0.1300 0.1300 0.1100 0.1100 236,750 -0.01(-12.00%)
May 12, 2023 0.1200 0.1300 0.1200 0.1250 57,600 +0.01(+8.70%)
May 11, 2023 0.1250 0.1300 0.1150 0.1150 94,100 +0.00(+0.00%)
May 10, 2023 0.1300 0.1300 0.1150 0.1150 201,500 -0.01(-11.54%)
May 09, 2023 0.1350 0.1350 0.1250 0.1300 80,000 +0.00(+0.00%)
May 08, 2023 0.1400 0.1500 0.1300 0.1300 321,000 -0.01(-7.14%)
May 05, 2023 0.1450 0.1500 0.1400 0.1400 34,126 -0.00(-3.45%)
May 04, 2023 0.1300 0.1450 0.1300 0.1450 86,000 +0.01(+11.54%)
May 03, 2023 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
May 01, 2023 0.1350 0.1350 0.1200 0.1250 253,998 -0.01(-7.41%)
Apr 28, 2023 0.1400 0.1400 0.1250 0.1350 108,370 -0.01(-10.00%)
Apr 27, 2023 0.1500 0.1550 0.1250 0.1500 58,450 -0.01(-3.23%)
Apr 26, 2023 0.1550 0.1550 0.1550 0.1550 105,050 -0.01(-3.13%)
Apr 25, 2023 0.1500 0.1600 0.1500 0.1600 29,000 +0.00(+0.00%)
Apr 21, 2023 0.1600 60 +0.01(+3.23%)
Apr 20, 2023 0.1600 0.1600 0.1550 0.1550 77,000 -0.01(-3.13%)
Apr 19, 2023 0.1850 0.1850 0.1550 0.1600 104,100 -0.01(-8.57%)
Apr 18, 2023 0.1750 0.1750 0.1750 0.1750 19,000 -0.01(-5.41%)
Apr 17, 2023 0.1800 0.1850 0.1800 0.1850 44,500 -0.01(-5.13%)
Apr 13, 2023 0.1950 129 +0.02(+8.33%)
Apr 12, 2023 0.1900 0.1900 0.1800 0.1800 19,134 -0.01(-5.26%)
Apr 11, 2023 0.1800 0.1900 0.1800 0.1900 8,100 -0.01(-2.56%)
Apr 10, 2023 0.1700 0.1950 0.1700 0.1950 65,060 +0.01(+2.63%)
Apr 06, 2023 0.1900 0 +0.01(+2.70%)
Apr 05, 2023 0.1850 0.1850 0.1800 0.1850 52,500 +0.00(+0.00%)
Apr 04, 2023 0.1900 0.1900 0.1800 0.1850 40,000 +0.01(+8.82%)
Apr 03, 2023 0.1800 0.2100 0.1700 0.1700 97,500 -0.04(-19.05%)
Mar 31, 2023 0.1800 0.2100 0.1800 0.2100 228,425 +0.04(+23.53%)
Mar 30, 2023 0.1700 0.1700 0.1550 0.1700 48,287 +0.00(+0.00%)
Mar 29, 2023 0.1750 0.1750 0.1700 0.1700 101,700 -0.00(-2.86%)
Mar 28, 2023 0.1850 0.1850 0.1750 0.1750 127,000 -0.01(-5.41%)
Mar 27, 2023 0.1900 0.2000 0.1800 0.1850 176,569 +0.01(+8.82%)
Mar 24, 2023 0.1750 0.1750 0.1600 0.1700 160,400 -0.00(-2.86%)
Mar 23, 2023 0.1800 0.1850 0.1700 0.1750 728,344 +0.00(+2.94%)
Mar 22, 2023 0.1500 0.2400 0.1500 0.1700 965,841 +0.04(+25.93%)
Mar 21, 2023 0.1350 0.1400 0.1350 0.1350 52,600 +0.01(+3.85%)
Mar 20, 2023 0.1300 0.1400 0.1300 0.1300 226,000 +0.01(+4.00%)
Mar 17, 2023 0.1350 0.1350 0.1200 0.1250 76,475 +0.01(+8.70%)
Mar 16, 2023 0.1200 0.1200 0.1150 0.1150 134,182 -0.00(-4.17%)
Mar 15, 2023 0.1250 0.1250 0.1150 0.1200 29,500 -0.01(-7.69%)
Mar 14, 2023 0.1400 0.1450 0.1300 0.1300 316,261 +0.00(+0.00%)
Mar 13, 2023 0.1400 0.1400 0.1300 0.1300 48,000 -0.01(-7.14%)
Mar 10, 2023 0.1400 0.1400 0.1300 0.1400 66,500 -0.00(-3.45%)
Mar 09, 2023 0.1400 0.1600 0.1400 0.1450 208,600 -0.01(-3.33%)
Mar 08, 2023 0.1550 0.1600 0.1500 0.1500 41,551 -0.02(-14.29%)
Mar 07, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Mar 06, 2023 0.1650 0.1650 0.1600 0.1600 74,000 -0.01(-5.88%)
Mar 03, 2023 0.1750 0.1750 0.1650 0.1700 30,470 -0.00(-2.86%)
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.