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 31, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
May 30, 2019 0.0850 0.0850 0.0800 0.0800 20,999 -0.01(-5.88%)
May 29, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
May 28, 2019 0.0900 0.0900 0.0800 0.0800 11,000 -0.01(-15.79%)
May 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+17.65%)
May 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
May 21, 2019 0.0850 0.0850 0.0800 0.0850 40,080 -0.00(-5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 16, 2019 0.1000 0.1000 0.0900 0.1000 85,860 +0.00(+0.00%)
May 15, 2019 0.0800 0.1000 0.0800 0.1000 17,000 +0.01(+11.11%)
May 14, 2019 0.0950 0.0950 0.0900 0.0900 8,550 +0.00(+0.00%)
May 13, 2019 0.0850 0.0900 0.0850 0.0900 57,001 +0.01(+20.00%)
May 10, 2019 0.0900 0.1000 0.0750 0.0750 50,500 -0.01(-16.67%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 3,095 +0.00(+0.00%)
May 08, 2019 0.0950 0.1050 0.0900 0.0900 37,250 -0.01(-10.00%)
May 07, 2019 0.0950 0.1000 0.0950 0.1000 15,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+11.11%)
May 03, 2019 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-10.00%)
May 02, 2019 0.0900 0.1000 0.0900 0.1000 40,911 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1050 0.1000 0.1000 31,500 -0.00(-4.76%)
Apr 29, 2019 0.0800 0.1050 0.0800 0.1050 34,933 +0.01(+16.67%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 39,300 +0.01(+12.50%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0800 0.0700 0.0800 28,500 -0.01(-5.88%)
Apr 23, 2019 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Apr 22, 2019 0.0850 0.0850 0.0800 0.0800 36,300 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Apr 16, 2019 0.0750 0.0850 0.0750 0.0850 57,000 +0.01(+6.25%)
Apr 15, 2019 0.0650 0.0800 0.0650 0.0800 26,000 +0.01(+23.08%)
Apr 12, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 11, 2019 0.0750 0.0750 0.0650 0.0650 109,500 -0.01(-18.75%)
Apr 09, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 08, 2019 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Apr 05, 2019 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
Apr 03, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 01, 2019 0.0900 0.0950 0.0900 0.0950 49,000 +0.01(+5.56%)
Mar 29, 2019 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Mar 27, 2019 0.0950 0.1000 0.0950 0.1000 64,000 +0.01(+17.65%)
Mar 26, 2019 0.0900 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Mar 25, 2019 0.0950 0.0950 0.0850 0.0850 48,500 -0.01(-10.53%)
Mar 22, 2019 0.0950 0.1000 0.0950 0.0950 29,000 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1000 0.0950 0.0950 13,000 +0.00(+0.00%)
Mar 20, 2019 0.1050 0.1050 0.0950 0.0950 17,700 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.0950 0.0950 58,500 -0.01(-9.52%)
Mar 18, 2019 0.1150 0.1150 0.1000 0.1050 4,800 -0.01(-12.50%)
Mar 15, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+14.29%)
Mar 14, 2019 0.1150 0.1150 0.1050 0.1050 176,004 -0.01(-8.70%)
Mar 13, 2019 0.1150 0.1250 0.1150 0.1150 52,690 -0.01(-8.00%)
Mar 11, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 08, 2019 0.1200 0.1250 0.1150 0.1150 51,950 -0.00(-4.17%)
Mar 07, 2019 0.1350 0.1350 0.1150 0.1200 39,300 -0.01(-7.69%)
Mar 06, 2019 0.1250 0.1300 0.1250 0.1300 11,100 +0.01(+13.04%)
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.