Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bell Copper Corp (TSV: BCU )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0750 0.0750 0.0700 0.0750 61,773 -0.01(-6.25%)
Jun 06, 2024 0.0600 0.0800 0.0600 0.0800 558,657 +0.02(+33.33%)
Jun 04, 2024 0.0600 422 +0.00(+0.00%)
Jun 03, 2024 0.0550 0.0600 0.0550 0.0600 116,712 +0.00(+0.00%)
May 31, 2024 0.0600 0.0600 0.0500 0.0600 511,442 +0.00(+0.00%)
May 30, 2024 0.0600 0.0650 0.0600 0.0600 183,015 -0.01(-7.69%)
May 29, 2024 0.0650 0.0650 0.0650 0.0650 38,754 +0.00(+0.00%)
May 28, 2024 0.0700 0.0700 0.0650 0.0650 129,818 +0.00(+0.00%)
May 23, 2024 0.0650 0 -0.01(-7.14%)
May 22, 2024 0.0600 0.0700 0.0600 0.0700 125,258 +0.01(+16.67%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 134,000 -0.01(-7.69%)
May 16, 2024 0.0650 0 +0.00(+0.00%)
May 15, 2024 0.0650 0.0650 0.0650 0.0650 42,204 -0.01(-7.14%)
May 14, 2024 0.0650 0.0700 0.0650 0.0700 119,010 +0.01(+7.69%)
May 13, 2024 0.0600 0.0700 0.0600 0.0650 301,720 +0.00(+0.00%)
May 10, 2024 0.0650 0.0650 0.0650 0.0650 87,100 +0.00(+0.00%)
May 09, 2024 0.0700 0.0700 0.0650 0.0650 174,020 +0.00(+0.00%)
May 08, 2024 0.0700 0.0700 0.0650 0.0650 184,350 -0.01(-7.14%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 77,050 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 14,100 +0.01(+7.69%)
May 03, 2024 0.0850 0.0850 0.0650 0.0650 99,700 -0.02(-23.53%)
May 02, 2024 0.0700 0.0850 0.0700 0.0850 43,000 +0.02(+30.77%)
May 01, 2024 0.0700 0.0700 0.0650 0.0650 82,998 -0.01(-13.33%)
Apr 30, 2024 0.0700 0.0750 0.0700 0.0750 98,168 +0.00(+0.00%)
Apr 26, 2024 0.0750 530 +0.00(+0.00%)
Apr 25, 2024 0.0700 0.0750 0.0700 0.0750 49,000 +0.00(+7.14%)
Apr 24, 2024 0.0750 0.0750 0.0700 0.0700 113,971 +0.00(+0.00%)
Apr 23, 2024 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0650 0.0700 187,257 -0.00(-6.67%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 152,150 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 70,500 +0.00(+0.00%)
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Apr 15, 2024 0.0850 150 +0.01(+6.25%)
Apr 12, 2024 0.0850 0.0850 0.0800 0.0800 4,000 -0.01(-5.88%)
Apr 11, 2024 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Apr 10, 2024 0.0850 0.0850 0.0800 0.0800 267,337 -0.01(-15.79%)
Apr 05, 2024 0.0950 160 +0.00(+0.00%)
Apr 04, 2024 0.0950 0.0950 0.0950 0.0950 68,000 +0.00(+0.00%)
Apr 03, 2024 0.1000 0.1000 0.0950 0.0950 49,300 +0.00(+0.00%)
Apr 02, 2024 0.0900 0.0950 0.0900 0.0950 76,110 +0.01(+5.56%)
Apr 01, 2024 0.0900 0.0900 0.0900 0.0900 29,502 +0.00(+5.88%)
Mar 28, 2024 0.0850 0 -0.00(-5.56%)
Mar 27, 2024 0.1000 0.1000 0.0900 0.0900 71,500 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0900 0.0900 10,500 -0.01(-5.26%)
Mar 25, 2024 0.0950 0.1050 0.0950 0.0950 33,600 -0.01(-13.64%)
Mar 21, 2024 0.1100 0 +0.00(+0.00%)
Mar 20, 2024 0.1000 0.1100 0.1000 0.1100 21,500 +0.02(+22.22%)
Mar 19, 2024 0.1050 0.1050 0.0900 0.0900 53,135 -0.01(-10.00%)
Mar 18, 2024 0.1000 0.1050 0.1000 0.1000 77,100 +0.01(+5.26%)
Mar 15, 2024 0.0800 0.0950 0.0800 0.0950 101,000 +0.01(+18.75%)
Mar 14, 2024 0.0750 0.0800 0.0750 0.0800 13,488 +0.00(+0.00%)
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Mar 11, 2024 0.0800 0 +0.01(+6.67%)
Mar 07, 2024 0.0750 0 -0.01(-6.25%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Mar 04, 2024 0.0700 0.0800 0.0700 0.0700 196,284 +0.00(+0.00%)
Feb 29, 2024 0.0700 0 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
Feb 27, 2024 0.0700 0.0700 0.0700 0.0700 16,426 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Feb 23, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 21, 2024 0.0700 0 -0.00(-6.67%)
Feb 20, 2024 0.0750 0.0750 0.0750 0.0750 15,833 +0.00(+7.14%)
Feb 16, 2024 0.0700 0 -0.01(-12.50%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0750 0.0750 0.0750 1,859 +0.00(+7.14%)
Feb 12, 2024 0.0800 0.0800 0.0650 0.0700 124,950 -0.00(-6.67%)
Feb 09, 2024 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0750 0.0750 18,210 +0.00(+7.14%)
Feb 06, 2024 0.0700 0 +0.00(+0.00%)
Feb 05, 2024 0.0750 0.0750 0.0700 0.0700 11,000 +0.01(+7.69%)
Feb 02, 2024 0.0700 0.0700 0.0650 0.0650 9,175 -0.01(-7.14%)
Feb 01, 2024 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jan 31, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 2,012 +0.00(+0.00%)
Jan 29, 2024 0.0750 0.0750 0.0700 0.0700 120,000 -0.00(-6.67%)
Jan 26, 2024 0.0800 0.0800 0.0750 0.0750 2,624 +0.00(+0.00%)
Jan 25, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jan 23, 2024 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jan 22, 2024 0.0850 0.0850 0.0700 0.0700 419,323 -0.01(-17.65%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 5,676 +0.01(+6.25%)
Jan 17, 2024 0.0800 0 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0800 0.0800 144,000 -0.01(-11.11%)
Jan 15, 2024 0.0900 0.0900 0.0800 0.0900 149,003 +0.00(+5.88%)
Jan 12, 2024 0.0900 0.0900 0.0750 0.0850 757,000 -0.01(-10.53%)
Jan 11, 2024 0.0900 0.0950 0.0900 0.0950 98,488 +0.00(+0.00%)
Jan 10, 2024 0.1000 0.1000 0.0950 0.0950 70,650 -0.01(-9.52%)
Jan 09, 2024 0.0950 0.1050 0.0950 0.1050 14,741 +0.01(+10.53%)
Jan 05, 2024 0.0950 0 +0.00(+0.00%)
Jan 03, 2024 0.0950 1 +0.00(+0.00%)
Jan 02, 2024 0.1250 0.1250 0.0950 0.0950 345,000 -0.03(-24.00%)
Dec 29, 2023 0.1250 0 +0.00(+0.00%)
Dec 28, 2023 0.1250 0.1250 0.1250 0.1250 800 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-3.85%)
Dec 22, 2023 0.1300 0 +0.01(+8.33%)
Dec 21, 2023 0.1150 0.1300 0.1150 0.1200 11,525 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1400 0.1100 0.1200 38,700 +0.02(+26.32%)
Dec 19, 2023 0.1000 0.1000 0.0950 0.0950 57,393 +0.00(+0.00%)
Dec 18, 2023 0.1000 0.1000 0.0900 0.0950 52,895 -0.01(-5.00%)
Dec 15, 2023 0.1000 0.1000 0.1000 0.1000 3,014 +0.01(+5.26%)
Dec 14, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1000 0.0900 0.0950 28,000 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.0850 0.0950 104,647 -0.01(-13.64%)
Dec 11, 2023 0.1100 0.1100 0.1100 0.1100 3,552 +0.01(+4.76%)
Dec 08, 2023 0.1000 0.1050 0.1000 0.1050 18,943 +0.00(+5.00%)
Dec 07, 2023 0.1050 0.1050 0.1000 0.1000 1,000 -0.00(-4.76%)
Dec 06, 2023 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Dec 05, 2023 0.1200 0.1200 0.1100 0.1100 41,601 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+10.00%)
Nov 30, 2023 0.1000 0 -0.01(-9.09%)
Nov 28, 2023 0.1100 0 -0.01(-4.35%)
Nov 27, 2023 0.1150 0.1150 0.1150 0.1150 9,815 +0.00(+0.00%)
Nov 24, 2023 0.1100 0.1200 0.1100 0.1150 44,000 +0.01(+4.55%)
Nov 23, 2023 0.1000 0.1100 0.1000 0.1100 37,135 +0.01(+15.79%)
Nov 22, 2023 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Nov 21, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Nov 20, 2023 0.0900 0.0900 0.0900 0.0900 84,500 +0.00(+0.00%)
Nov 17, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Nov 16, 2023 0.0900 0.0900 0.0850 0.0850 24,000 -0.00(-5.56%)
Nov 14, 2023 0.0900 500 -0.01(-10.00%)
Nov 13, 2023 0.0950 0.1100 0.0950 0.1000 37,364 -0.01(-9.09%)
Nov 10, 2023 0.1050 0.1100 0.1050 0.1100 29,176 +0.00(+0.00%)
Nov 08, 2023 0.1100 0 +0.01(+10.00%)
Nov 07, 2023 0.1050 0.1050 0.1000 0.1000 3,000 -0.00(-4.76%)
Nov 06, 2023 0.1050 0.1050 0.1050 0.1050 3,180 -0.01(-8.70%)
Nov 02, 2023 0.1150 140 -0.00(-4.17%)
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.