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 (%)
May 30, 2014 0.0150 0.0150 0.0100 0.0100 11,666 +0.00(+0.00%)
May 29, 2014 0.0100 0.0100 0.0100 0.0100 1,660 -0.00(-33.33%)
May 28, 2014 0.0150 0.0150 0.0150 0.0150 5,666 +0.00(+0.00%)
May 27, 2014 0.0100 0.0150 0.0100 0.0150 26,666 +0.00(+0.00%)
May 26, 2014 0.0150 0.0150 0.0150 0.0150 7,332 +0.00(+0.00%)
May 23, 2014 0.0150 0.0150 0.0150 0.0150 1,666 +0.00(+0.00%)
May 22, 2014 0.0150 0.0150 0.0150 0.0150 6,666 +0.00(+0.00%)
May 21, 2014 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 20, 2014 0.0150 0.0150 0.0150 0.0150 9,166 +0.00(+0.00%)
May 16, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
May 15, 2014 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
May 09, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 08, 2014 0.0200 0.0200 0.0200 0.0200 16,000 +0.01(+33.33%)
May 05, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 02, 2014 0.0150 0.0150 0.0150 0.0150 5,700 +0.00(+0.00%)
May 01, 2014 0.0150 0.0150 0.0150 0.0150 3,900 -0.01(-25.00%)
Apr 29, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 28, 2014 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Apr 25, 2014 0.0200 0.0250 0.0200 0.0200 138,000 +0.01(+33.33%)
Apr 22, 2014 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 17, 2014 0.0200 0.0200 0.0200 0.0200 50 +0.01(+33.33%)
Apr 14, 2014 0.0150 0.0150 0.0150 75 +0.00(+0.00%)
Apr 07, 2014 0.0150 0.0150 0.0150 0.0150 187 -0.01(-25.00%)
Apr 04, 2014 0.0200 0.0200 0.0200 0.0200 1,542 +0.00(+0.00%)
Apr 03, 2014 0.0200 0.0200 0.0200 0.0200 2,125 +0.00(+0.00%)
Mar 28, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2014 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 25, 2014 0.0200 0.0200 0.0200 0.0200 108 +0.00(+0.00%)
Mar 24, 2014 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Mar 20, 2014 0.0200 0.0200 0.0200 0.0200 125 +0.00(+0.00%)
Mar 19, 2014 0.0200 0.0200 0.0200 0.0200 1,125 +0.00(+0.00%)
Mar 18, 2014 0.0200 0.0200 0.0200 0.0200 13,037 +0.00(+0.00%)
Mar 17, 2014 0.0200 0.0200 0.0200 0.0200 5,837 -0.01(-20.00%)
Mar 13, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2014 0.0200 0.0250 0.0150 0.0250 73,600 +0.01(+25.00%)
Mar 11, 2014 0.0200 0.0200 0.0200 0.0200 12,980 -0.01(-33.33%)
Mar 07, 2014 0.0300 0.0300 0.0300 655 +0.00(+20.00%)
Mar 06, 2014 0.0250 0.0250 0.0250 0.0250 34,195 -0.00(-16.67%)
Mar 05, 2014 0.0250 0.0300 0.0250 0.0300 19,000 +0.00(+20.00%)
Mar 04, 2014 0.0250 0.0250 0.0250 0.0250 82,012 +0.00(+0.00%)
Feb 26, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 25, 2014 0.0200 0.0200 0.0200 0.0200 10,014 -0.01(-20.00%)
Feb 24, 2014 0.0250 0.0250 0.0250 0.0250 94,000 +0.00(+0.00%)
Feb 21, 2014 0.0200 0.0250 0.0150 0.0250 122,000 +0.01(+25.00%)
Feb 19, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2014 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 11, 2014 0.0250 0.0250 0.0200 0.0250 93,372 +0.01(+25.00%)
Feb 10, 2014 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Feb 07, 2014 0.0150 0.0250 0.0150 0.0250 130,501 +0.01(+66.67%)
Feb 06, 2014 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Feb 05, 2014 0.0150 0.0150 0.0150 0.0150 24,000 +0.00(+0.00%)
Feb 04, 2014 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jan 31, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 28, 2014 0.0150 0.0150 0.0150 0.0150 24,000 +0.00(+0.00%)
Jan 27, 2014 0.0150 0.0150 0.0150 0.0150 7,950 +0.00(+0.00%)
Jan 24, 2014 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jan 23, 2014 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Jan 22, 2014 0.0200 0.0200 0.0200 0.0200 16,900 +0.00(+0.00%)
Jan 21, 2014 0.0200 0.0200 0.0200 0.0200 5,600 -0.01(-20.00%)
Jan 20, 2014 0.0250 0.0250 0.0250 0.0250 2,803 +0.01(+25.00%)
Jan 17, 2014 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 16, 2014 0.0200 0.0200 0.0200 0.0200 5,445 +0.00(+0.00%)
Jan 15, 2014 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Jan 14, 2014 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jan 13, 2014 0.0200 0.0200 0.0200 0.0200 16,513 +0.00(+0.00%)
Jan 10, 2014 0.0250 0.0250 0.0150 0.0200 157,410 +0.00(+0.00%)
Jan 09, 2014 0.0200 0.0200 0.0200 0.0200 54,000 +0.00(+0.00%)
Jan 08, 2014 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Jan 07, 2014 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
Jan 06, 2014 0.0100 0.0200 0.0100 0.0200 50,000 +0.01(+100.00%)
Jan 02, 2014 0.0100 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Dec 31, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 30, 2013 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Dec 24, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2013 0.0150 0.0150 0.0100 0.0150 139,650 +0.00(+0.00%)
Dec 20, 2013 0.0150 0.0150 0.0150 0.0150 16,975 +0.00(+0.00%)
Dec 18, 2013 0.0150 0.0150 0.0150 237 +0.00(+0.00%)
Dec 17, 2013 0.0150 0.0150 0.0150 0.0150 20,300 +0.00(+0.00%)
Dec 16, 2013 0.0150 0.0150 0.0150 0.0150 69,950 +0.00(+0.00%)
Dec 13, 2013 0.0150 0.0150 0.0150 0.0150 24,575 +0.00(+0.00%)
Dec 12, 2013 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Dec 06, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2013 0.0150 0.0150 0.0150 0.0150 55,650 +0.00(+0.00%)
Dec 04, 2013 0.0150 0.0150 0.0150 0.0150 6,976 +0.00(+0.00%)
Dec 02, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 29, 2013 0.0250 0.0250 0.0200 0.0200 20,005 +0.00(+0.00%)
Nov 28, 2013 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Nov 27, 2013 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Nov 25, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 22, 2013 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Nov 20, 2013 0.0150 0.0150 0.0150 50 +0.00(+0.00%)
Nov 19, 2013 0.0200 0.0200 0.0150 0.0150 35,800 -0.01(-25.00%)
Nov 13, 2013 0.0200 0.0200 0.0200 200 -0.01(-33.33%)
Nov 08, 2013 0.0300 0.0300 0.0300 25 +0.00(+20.00%)
Nov 07, 2013 0.0250 0.0250 0.0250 0.0250 1,926 +0.01(+25.00%)
Nov 06, 2013 0.0250 0.0250 0.0200 0.0200 58,000 -0.01(-20.00%)
Nov 04, 2013 0.0250 0.0250 0.0250 500 +0.01(+25.00%)
Oct 30, 2013 0.0200 0.0200 0.0200 100 -0.01(-33.33%)
Oct 28, 2013 0.0300 0.0300 0.0300 0.0300 387 +0.01(+50.00%)
Oct 25, 2013 0.0200 0.0200 0.0200 0.0200 16,000 -0.01(-20.00%)
Oct 24, 2013 0.0250 0.0250 0.0250 0.0250 4,001 -0.00(-16.67%)
Oct 23, 2013 0.0300 0.0300 0.0300 0.0300 20,509 +0.00(+20.00%)
Oct 18, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 17, 2013 0.0200 0.0200 0.0200 0.0200 7,040 +0.00(+0.00%)
Oct 16, 2013 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Oct 15, 2013 0.0200 0.0200 0.0200 0.0200 118,640 +0.00(+0.00%)
Oct 10, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2013 0.0200 0.0200 0.0200 0.0200 12,067 +0.00(+0.00%)
Oct 08, 2013 0.0250 0.0250 0.0200 0.0200 7,400 -0.01(-20.00%)
Oct 03, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 02, 2013 0.0300 0.0300 0.0250 0.0250 16,910 -0.00(-16.67%)
Sep 11, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 09, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 06, 2013 0.0300 0.0300 0.0300 0.0300 29,602 -0.01(-33.33%)
Sep 05, 2013 0.0300 0.0450 0.0300 0.0450 59,116 +0.02(+80.00%)
Aug 29, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 27, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2013 0.0300 0.0300 0.0300 0.0300 81,167 +0.00(+0.00%)
Aug 22, 2013 0.0300 0.0300 0.0300 0.0300 8 +0.00(+0.00%)
Aug 21, 2013 0.0300 0.0300 0.0300 0.0300 54,380 +0.00(+0.00%)
Aug 19, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 16, 2013 0.0350 0.0350 0.0350 0.0350 10,361 -0.00(-12.50%)
Aug 15, 2013 0.0400 0.0400 0.0400 0.0400 5,552 +0.00(+0.00%)
Aug 14, 2013 0.0400 0.0400 0.0400 0.0400 33,379 -0.02(-33.33%)
Aug 12, 2013 0.0600 0.0600 0.0600 18 +0.01(+33.33%)
Aug 09, 2013 0.0500 0.0500 0.0450 0.0450 73,206 -0.01(-18.18%)
Aug 08, 2013 0.0550 0.0550 0.0550 0.0550 196,700 +0.00(+0.00%)
Aug 07, 2013 0.0550 0.0550 0.0500 0.0550 125,000 +0.00(+0.00%)
Aug 06, 2013 0.0750 0.0750 0.0550 0.0550 27,780 -0.02(-26.67%)
Aug 02, 2013 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Aug 01, 2013 0.0450 0.0500 0.0450 0.0500 77,000 +0.01(+11.11%)
Jul 31, 2013 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jul 30, 2013 0.0350 0.0500 0.0300 0.0500 904,325 +0.01(+25.00%)
Jul 29, 2013 0.0350 0.0400 0.0300 0.0400 332,876 +0.00(+14.29%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0350 0.0350 59,200 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +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.