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 31, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
May 28, 2018 0.0600 0.0700 0.0600 0.0650 50,460 +0.01(+8.33%)
May 25, 2018 0.0700 0.0700 0.0600 0.0600 16,750 +0.00(+0.00%)
May 24, 2018 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
May 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2018 0.0750 0.0750 0.0650 0.0650 27,000 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 5,100 +0.00(+7.14%)
May 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 31,480 -0.01(-12.50%)
May 03, 2018 0.0750 0.0800 0.0650 0.0800 34,000 +0.01(+6.67%)
May 01, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 30, 2018 0.0950 0.0950 0.0800 0.0900 40,000 +0.00(+0.00%)
Apr 26, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 25, 2018 0.0800 0.0800 0.0700 0.0800 99,057 +0.01(+14.29%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0700 0.0700 0.0700 2,325 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 22,550 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0700 86,250 +0.01(+16.67%)
Apr 17, 2018 0.0650 0.0650 0.0600 0.0600 88,358 -0.01(-14.29%)
Apr 16, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
Apr 12, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-6.25%)
Apr 06, 2018 0.0800 0.0800 0.0800 0.0800 10,002 +0.01(+6.67%)
Apr 05, 2018 0.0750 0.0750 0.0750 0.0750 14,100 -0.01(-11.76%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 26,704 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0850 0.0800 0.0850 58,000 +0.01(+6.25%)
Apr 02, 2018 0.0750 0.0800 0.0750 0.0800 24,500 +0.01(+23.08%)
Mar 29, 2018 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Mar 28, 2018 0.0650 0.0850 0.0600 0.0850 51,700 +0.01(+21.43%)
Mar 26, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 23, 2018 0.0750 0.0800 0.0750 0.0800 40,632 -0.01(-11.11%)
Mar 22, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.02(+28.57%)
Mar 21, 2018 0.0750 0.0800 0.0650 0.0700 43,000 -0.00(-6.67%)
Mar 20, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0550 0.0750 812,321 -0.02(-21.05%)
Mar 15, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 14, 2018 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Mar 13, 2018 0.1000 0.1050 0.0900 0.0900 8,880 -0.01(-10.00%)
Mar 12, 2018 0.1000 0.1000 0.0900 0.1000 21,730 +0.01(+5.26%)
Mar 09, 2018 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+18.75%)
Mar 08, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Mar 06, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0.1000 23,500 +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.