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 (%)
Feb 28, 2019 0.1250 0.1250 0.1150 0.1150 25,250 -0.01(-8.00%)
Feb 27, 2019 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Feb 26, 2019 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Feb 25, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
Feb 22, 2019 0.1100 0.1100 0.1100 0.1100 117,550 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1100 20,000 -0.02(-15.38%)
Feb 20, 2019 0.1150 0.1300 0.1150 0.1300 26,500 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1350 0.1100 0.1300 36,000 +0.02(+18.18%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 14, 2019 0.1300 0.1350 0.1200 0.1200 12,200 -0.01(-4.00%)
Feb 13, 2019 0.1200 0.1300 0.1200 0.1250 93,000 +0.01(+8.70%)
Feb 12, 2019 0.1350 0.1350 0.1100 0.1150 102,000 +0.01(+9.52%)
Feb 11, 2019 0.1150 0.1150 0.1050 0.1050 91,587 -0.01(-12.50%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+4.35%)
Feb 07, 2019 0.1200 0.1250 0.1150 0.1150 34,208 -0.00(-4.17%)
Feb 06, 2019 0.1350 0.1350 0.1150 0.1200 59,500 -0.02(-11.11%)
Feb 05, 2019 0.1500 0.1500 0.1350 0.1350 196,500 -0.01(-3.57%)
Feb 04, 2019 0.1200 0.1400 0.1050 0.1400 123,854 +0.02(+16.67%)
Feb 01, 2019 0.1150 0.1200 0.1150 0.1200 72,600 +0.01(+9.09%)
Jan 31, 2019 0.1000 0.1200 0.1000 0.1100 79,500 +0.01(+10.00%)
Jan 30, 2019 0.0950 0.1000 0.0900 0.1000 26,000 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1000 0.0900 0.1000 20,500 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.1200 0.0800 0.1000 117,980 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.1000 0.0900 0.1000 55,600 +0.01(+17.65%)
Jan 24, 2019 0.0850 0.0850 0.0850 0.0850 71,000 +0.00(+0.00%)
Jan 23, 2019 0.0850 0.0850 0.0750 0.0850 157,250 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0850 0.0750 0.0850 190,400 +0.01(+6.25%)
Jan 21, 2019 0.0800 0.0800 0.0800 0.0800 5,300 +0.01(+6.67%)
Jan 17, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 16, 2019 0.0650 0.0650 0.0600 0.0600 38,000 -0.01(-20.00%)
Jan 15, 2019 0.0750 0.0800 0.0750 0.0750 26,500 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0750 0.0650 0.0750 18,010 +0.00(+7.14%)
Jan 11, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jan 10, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jan 09, 2019 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Jan 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 03, 2019 0.0550 0.0550 0.0550 0.0550 13,000 -0.02(-21.43%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 24,000 +0.01(+16.67%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0650 0.0650 0.0600 0.0600 22,000 -0.01(-14.29%)
Dec 20, 2018 0.0650 0.0700 0.0650 0.0700 9,000 +0.01(+16.67%)
Dec 19, 2018 0.0700 0.0700 0.0600 0.0600 80,200 +0.00(+0.00%)
Dec 18, 2018 0.0700 0.0700 0.0600 0.0600 35,000 -0.01(-14.29%)
Dec 17, 2018 0.0650 0.0700 0.0650 0.0700 37,350 -0.00(-6.67%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-11.76%)
Dec 13, 2018 0.0800 0.0850 0.0800 0.0850 15,520 +0.01(+13.33%)
Dec 12, 2018 0.0650 0.0750 0.0650 0.0750 19,000 +0.01(+25.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0600 0.0600 0.0600 1,580 -0.01(-7.69%)
Dec 07, 2018 0.0650 0.0650 0.0650 0.0650 27,001 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0650 0.0650 10,270 +0.00(+0.00%)
Dec 04, 2018 0.0650 0.0650 0.0650 0 +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.