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

Bell Copper Corp (TSV: BCU )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:55 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 29, 2015 0.0400 0.0400 0.0300 0.0350 48,000 +0.01(+16.67%)
May 28, 2015 0.0300 0.0400 0.0300 0.0300 35,093 -0.01(-14.29%)
May 27, 2015 0.0350 0.0400 0.0350 0.0350 17,800 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 254,000 +0.00(+0.00%)
May 22, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 20, 2015 0.0350 0.0350 0.0350 93 +0.01(+16.67%)
May 19, 2015 0.0300 0.0350 0.0300 0.0300 70,000 +0.00(+0.00%)
May 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 12, 2015 0.0250 0.0250 0.0250 0.0250 9,182 -0.00(-16.67%)
May 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 01, 2015 0.0300 0.0300 0.0300 0.0300 9,407 +0.00(+20.00%)
Apr 30, 2015 0.0250 0.0250 0.0250 0.0250 14,385 +0.00(+0.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Apr 28, 2015 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Apr 27, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0300 0.0250 0.0300 66,000 +0.00(+20.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+66.67%)
Apr 22, 2015 0.0200 0.0200 0.0150 0.0150 87,000 -0.01(-40.00%)
Apr 21, 2015 0.0250 0.0250 0.0250 0.0250 101,000 -0.01(-28.57%)
Apr 20, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 17, 2015 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 16, 2015 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Apr 15, 2015 0.0300 0.0300 0.0300 0.0300 50,200 +0.01(+50.00%)
Apr 14, 2015 0.0300 0.0300 0.0200 0.0200 17,000 -0.01(-20.00%)
Apr 13, 2015 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Apr 10, 2015 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Apr 09, 2015 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Apr 08, 2015 0.0200 0.0350 0.0200 0.0250 67,612 +0.01(+25.00%)
Apr 07, 2015 0.0200 0.0200 0.0200 0.0200 5,900 +0.00(+0.00%)
Apr 06, 2015 0.0300 0.0300 0.0200 0.0200 145,000 -0.01(-33.33%)
Apr 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2015 0.0300 0.0300 0.0300 0.0300 211,500 +0.00(+0.00%)
Mar 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2015 0.0300 0.0300 0.0300 0.0300 12,321 +0.00(+20.00%)
Mar 26, 2015 0.0300 0.0300 0.0250 0.0250 52,477 -0.00(-16.67%)
Mar 25, 2015 0.0250 0.0300 0.0250 0.0300 24,853 +0.00(+20.00%)
Mar 24, 2015 0.0200 0.0250 0.0200 0.0250 452,906 +0.01(+25.00%)
Mar 23, 2015 0.0200 0.0200 0.0200 0.0200 69,420 +0.00(+0.00%)
Mar 20, 2015 0.0200 0.0200 0.0200 0.0200 33,420 +0.00(+0.00%)
Mar 19, 2015 0.0150 0.0200 0.0150 0.0200 103,777 +0.01(+33.33%)
Mar 18, 2015 0.0150 0.0150 0.0150 0.0150 275,777 +0.00(+0.00%)
Mar 17, 2015 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Mar 16, 2015 0.0150 0.0150 0.0150 0.0150 13,500 +0.00(+0.00%)
Mar 13, 2015 0.0150 0.0200 0.0150 0.0150 426,911 -0.01(-40.00%)
Mar 11, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Mar 10, 2015 0.0200 0.0200 0.0150 0.0150 92,000 -0.01(-50.00%)
Mar 09, 2015 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Mar 06, 2015 0.0250 0.0300 0.0200 0.0300 264,187 +0.01(+50.00%)
Mar 05, 2015 0.0150 0.0250 0.0100 0.0200 225,320 +0.01(+33.33%)
Mar 04, 2015 0.0150 0.0200 0.0100 0.0150 384,971 +0.00(+0.00%)
Mar 03, 2015 0.0150 0.0100 0.0150 69,110 +0.00(+50.00%)
Mar 02, 2015 0.0050 0.0100 0.0050 0.0100 54,200 +0.00(+0.00%)
Feb 26, 2015 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Feb 25, 2015 0.0100 0.0100 0.0100 0.0100 10,001 +0.00(+0.00%)
Feb 23, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 20, 2015 0.0100 0.0100 0.0100 0.0100 35,687 +0.01(+100.00%)
Feb 19, 2015 0.0100 0.0100 0.0050 0.0050 101,787 -0.01(-50.00%)
Feb 17, 2015 0.0100 0.0100 0.0100 666 +0.00(+0.00%)
Feb 13, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2015 0.0100 0.0100 0.0100 575 +0.01(+100.00%)
Feb 06, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 04, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Feb 02, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jan 29, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 28, 2015 0.0050 0.0050 0.0050 0.0050 29,000 -0.01(-50.00%)
Jan 27, 2015 0.0100 0.0100 0.0050 0.0100 753,666 +0.01(+100.00%)
Jan 26, 2015 0.0100 0.0100 0.0050 0.0050 38,687 -0.01(-50.00%)
Jan 23, 2015 0.0100 0.0100 0.0100 0.0100 34,133 +0.00(+0.00%)
Jan 21, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 19, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jan 13, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 12, 2015 0.0150 0.0150 0.0150 0.0150 6,666 +0.00(+50.00%)
Jan 09, 2015 0.0100 0.0100 0.0100 0.0100 2,420 -0.00(-33.33%)
Jan 07, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jan 05, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 02, 2015 0.0150 0.0150 0.0150 0.0150 2,911 +0.00(+50.00%)
Dec 31, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2014 0.0100 0.0150 0.0100 0.0100 56,087 +0.00(+0.00%)
Dec 29, 2014 0.0100 0.0100 0.0100 0.0100 34,671 -0.00(-33.33%)
Dec 24, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 23, 2014 0.0100 0.0100 0.0100 0.0100 2,600 +0.00(+0.00%)
Dec 22, 2014 0.0150 0.0150 0.0100 0.0100 11,145 +0.00(+0.00%)
Dec 19, 2014 0.0100 0.0150 0.0100 0.0100 8,766 -0.00(-33.33%)
Dec 18, 2014 0.0100 0.0150 0.0100 0.0150 14,666 +0.00(+0.00%)
Dec 17, 2014 0.0150 0.0150 0.0150 0.0150 2,741 +0.00(+50.00%)
Dec 16, 2014 0.0100 0.0100 0.0100 0.0100 300,002 -0.00(-33.33%)
Dec 12, 2014 0.0150 0.0150 0.0150 1,100 +0.00(+50.00%)
Dec 11, 2014 0.0150 0.0150 0.0100 0.0100 12,666 -0.00(-33.33%)
Dec 09, 2014 0.0150 0.0150 0.0150 200 +0.00(+50.00%)
Dec 04, 2014 0.0100 0.0100 0.0100 966 +0.00(+0.00%)
Dec 03, 2014 0.0100 0.0100 0.0100 0.0100 47,205 +0.00(+0.00%)
Dec 01, 2014 0.0100 0.0100 0.0100 777 +0.00(+0.00%)
Nov 27, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 26, 2014 0.0100 0.0100 0.0100 0.0100 1,885 -0.00(-33.33%)
Nov 24, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 20, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 18, 2014 0.0100 0.0100 0.0100 1,290 +0.00(+0.00%)
Nov 17, 2014 0.0150 0.0150 0.0100 0.0100 49,777 +0.00(+0.00%)
Nov 14, 2014 0.0100 0.0100 0.0100 0.0100 1,375 +0.00(+0.00%)
Nov 13, 2014 0.0100 0.0100 0.0100 0.0100 5,300 -0.00(-33.33%)
Nov 12, 2014 0.0150 0.0150 0.0150 0.0150 3,666 +0.00(+50.00%)
Nov 11, 2014 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 10, 2014 0.0150 0.0150 0.0100 0.0100 5,974 -0.00(-33.33%)
Nov 07, 2014 0.0100 0.0150 0.0100 0.0150 33,420 +0.00(+0.00%)
Nov 06, 2014 0.0150 0.0150 0.0150 0.0150 34,433 +0.00(+0.00%)
Nov 05, 2014 0.0100 0.0150 0.0100 0.0150 479,643 +0.00(+0.00%)
Nov 03, 2014 0.0150 0.0150 0.0150 100 +0.00(+50.00%)
Oct 31, 2014 0.0150 0.0150 0.0100 0.0100 32,420 -0.00(-33.33%)
Oct 30, 2014 0.0150 0.0150 0.0100 0.0150 22,420 +0.00(+50.00%)
Oct 29, 2014 0.0150 0.0200 0.0100 25,876 -0.01(-50.00%)
Oct 28, 2014 0.0100 0.0200 0.0100 0.0200 13,222 +0.01(+33.33%)
Oct 27, 2014 0.0150 0.0150 0.0150 0.0150 21,777 +0.00(+0.00%)
Oct 24, 2014 0.0100 0.0150 0.0100 0.0150 32,000 -0.01(-25.00%)
Oct 21, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 20, 2014 0.0150 0.0200 0.0150 0.0200 4,133 +0.01(+100.00%)
Oct 17, 2014 0.0200 0.0200 0.0100 0.0100 20,466 -0.01(-50.00%)
Oct 16, 2014 0.0150 0.0200 0.0150 0.0200 6,666 +0.01(+33.33%)
Oct 15, 2014 0.0150 0.0150 0.0150 0.0150 100,666 +0.00(+0.00%)
Oct 10, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 09, 2014 0.0150 0.0150 0.0150 0.0150 132,125 +0.00(+50.00%)
Oct 07, 2014 0.0100 0.0100 0.0100 234 -0.00(-33.33%)
Oct 06, 2014 0.0150 0.0150 0.0150 0.0150 95,000 -0.01(-25.00%)
Sep 30, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 29, 2014 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Sep 24, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 22, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 18, 2014 0.0150 0.0150 0.0150 916 -0.01(-25.00%)
Sep 16, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 15, 2014 0.0150 0.0150 0.0150 0.0150 23,666 +0.00(+0.00%)
Sep 12, 2014 0.0150 0.0150 0.0150 0.0150 1,741 -0.01(-25.00%)
Sep 11, 2014 0.0200 0.0200 0.0200 0.0200 1,666 +0.00(+0.00%)
Sep 10, 2014 0.0200 0.0200 0.0200 0.0200 1,666 +0.00(+0.00%)
Sep 08, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 05, 2014 0.0250 0.0250 0.0200 0.0200 118,666 +0.00(+0.00%)
Sep 04, 2014 0.0200 0.0200 0.0200 0.0200 1,666 -0.01(-20.00%)
Sep 03, 2014 0.0300 0.0300 0.0200 0.0250 223,666 -0.00(-16.67%)
Sep 02, 2014 0.0300 0.0300 0.0300 0.0300 4,666 +0.00(+0.00%)
Aug 28, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2014 0.0300 0.0250 0.0300 58,666 +0.00(+20.00%)
Aug 26, 2014 0.0300 0.0300 0.0200 0.0250 531,666 +0.00(+0.00%)
Aug 25, 2014 0.0200 0.0200 0.0200 0.0250 3,587 +0.00(+0.00%)
Aug 22, 2014 0.0250 0.0250 0.0250 0.0250 3,736 +0.01(+25.00%)
Aug 20, 2014 0.0200 0 -0.01(-20.00%)
Aug 19, 2014 0.0250 0.0250 86,668 -0.00(-16.67%)
Aug 18, 2014 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+0.00%)
Aug 15, 2014 0.0250 0.0300 0.0250 0.0300 33,666 +0.01(+50.00%)
Aug 14, 2014 0.0300 0.0300 0.0200 0.0200 86,666 -0.01(-33.33%)
Aug 13, 2014 0.0250 0.0300 0.0250 0.0300 33,666 +0.00(+20.00%)
Aug 12, 2014 0.0250 0.0250 0.0250 0.0250 33,666 +0.00(+0.00%)
Aug 11, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 07, 2014 0.0250 0 +0.00(+0.00%)
Aug 06, 2014 0.0250 0.0250 0.0250 0.0250 6,660 +0.01(+25.00%)
Aug 05, 2014 0.0200 0.0200 0.0200 0.0200 2,500 -0.01(-20.00%)
Aug 01, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2014 0.0200 0.0250 0.0200 0.0250 66,600 +0.00(+0.00%)
Jul 30, 2014 0.0250 0.0250 0.0250 0.0250 1,408 -0.00(-16.67%)
Jul 23, 2014 0.0250 0.0300 0.0250 0.0300 104,466 +0.01(+50.00%)
Jul 22, 2014 0.0200 0.0250 0.0200 0.0200 37,016 +0.01(+33.33%)
Jul 18, 2014 0.0150 0.0150 0 -0.01(-40.00%)
Jul 17, 2014 0.0250 0.0250 0.0250 0.0250 90,666 +0.00(+0.00%)
Jul 15, 2014 0.0250 0.0250 187 +0.01(+25.00%)
Jul 14, 2014 0.0200 0.0200 0.0200 0.0200 4,150 -0.01(-20.00%)
Jul 11, 2014 0.0150 0.0250 0.0150 0.0250 23,666 +0.00(+0.00%)
Jul 10, 2014 0.0250 0.0250 0.0200 0.0250 33,187 +0.00(+0.00%)
Jul 09, 2014 0.0250 0.0250 0.0250 0.0250 5,666 +0.00(+0.00%)
Jul 08, 2014 0.0250 0.0250 0.0150 0.0250 72,666 +0.00(+0.00%)
Jul 07, 2014 0.0250 0.0250 0.0250 0.0250 5,666 +0.00(+0.00%)
Jul 04, 2014 0.0200 0.0250 0.0200 0.0250 29,541 +0.01(+25.00%)
Jul 03, 2014 0.0200 0.0200 0.0150 0.0200 97,666 +0.01(+33.33%)
Jul 02, 2014 0.0150 0.0200 0.0150 0.0150 36,666 +0.00(+0.00%)
Jun 30, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 27, 2014 0.0150 0.0200 0.0150 0.0150 27,816 -0.01(-25.00%)
Jun 26, 2014 0.0200 0.0200 0.0200 0.0200 34,666 +0.00(+0.00%)
Jun 25, 2014 0.0200 0.0200 0.0200 0.0200 56,666 +0.00(+0.00%)
Jun 24, 2014 0.0150 0.0200 0.0150 0.0200 75,666 +0.01(+33.33%)
Jun 20, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 19, 2014 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jun 18, 2014 0.0100 0.0100 0.0100 0.0100 1,100 -0.00(-33.33%)
Jun 17, 2014 0.0150 0.0150 0.0150 0.0150 1,666 +0.00(+50.00%)
Jun 16, 2014 0.0100 0.0100 0.0100 0.0100 28,000 -0.00(-33.33%)
Jun 13, 2014 0.0150 0.0150 0.0150 0.0150 24,291 +0.00(+0.00%)
Jun 12, 2014 0.0150 0.0150 0.0150 0.0150 38,666 +0.00(+0.00%)
Jun 10, 2014 0.0150 0.0150 0.0150 666 +0.00(+50.00%)
Jun 05, 2014 0.0100 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 04, 2014 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+50.00%)
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.