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 (%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Sep 27, 2018 0.0750 0.0750 0.0600 0.0600 11,500 -0.01(-14.29%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Sep 24, 2018 0.0750 0.0750 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+16.67%)
Sep 20, 2018 0.0600 0.0750 0.0550 0.0600 314,781 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0600 0.0600 119,000 +0.00(+0.00%)
Sep 18, 2018 0.0550 0.0600 0.0500 0.0600 20,999 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 55,000 +0.01(+20.00%)
Sep 14, 2018 0.0550 0.0600 0.0500 0.0500 52,000 -0.01(-16.67%)
Sep 13, 2018 0.0550 0.0600 0.0450 0.0600 345,009 +0.00(+9.09%)
Sep 12, 2018 0.0550 0.0600 0.0500 0.0550 232,000 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0600 0.0500 0.0550 73,800 +0.00(+10.00%)
Sep 10, 2018 0.0600 0.0600 0.0500 0.0500 150,000 -0.01(-16.67%)
Sep 07, 2018 0.0600 0.0600 0.0550 0.0600 68,000 +0.00(+0.00%)
Sep 06, 2018 0.0600 0.0600 0.0550 0.0600 105,781 +0.00(+9.09%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Sep 04, 2018 0.0600 0.0600 0.0600 0.0600 19,200 -0.01(-7.69%)
Aug 30, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 29, 2018 0.0700 0.0700 0.0700 0.0700 64,150 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.0750 0.0700 0.0700 63,759 -0.01(-17.65%)
Aug 27, 2018 0.0650 0.0850 0.0650 0.0850 112,332 +0.01(+21.43%)
Aug 23, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 22, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0700 0.0650 0.0650 38,007 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0650 0.0650 8,072 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-13.33%)
Aug 16, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 13, 2018 0.0600 0.0750 0.0600 0.0750 20,176 +0.01(+25.00%)
Aug 10, 2018 0.0650 0.0650 0.0600 0.0600 18,675 -0.01(-7.69%)
Aug 09, 2018 0.0750 0.0750 0.0650 0.0650 53,000 -0.01(-7.14%)
Aug 08, 2018 0.0700 0.0700 0.0700 0.0700 2,600 -0.01(-12.50%)
Aug 07, 2018 0.0700 0.0800 0.0700 0.0800 10,400 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Aug 02, 2018 0.0800 0.0800 0.0650 0.0650 7,013 -0.01(-18.75%)
Aug 01, 2018 0.0750 0.0800 0.0650 0.0800 33,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jul 27, 2018 0.0550 0.0600 0.0550 0.0600 110,100 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0600 0.0550 0.0600 33,350 -0.01(-20.00%)
Jul 25, 2018 0.0600 0.0750 0.0600 0.0750 11,000 +0.02(+36.36%)
Jul 24, 2018 0.0800 0.0800 0.0550 199,600 -0.03(-31.25%)
Jul 23, 2018 0.0550 0.0800 0.0500 0.0800 75,432 +0.03(+45.45%)
Jul 20, 2018 0.0500 0.0550 0.0450 0.0550 93,100 -0.00(-8.33%)
Jul 19, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 13, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jul 12, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Jul 09, 2018 0.0500 0.0600 0.0500 0.0600 14,500 +0.00(+0.00%)
Jul 06, 2018 0.0450 0.0600 0.0450 0.0600 3,000 +0.01(+20.00%)
Jul 05, 2018 0.0600 0.0600 0.0500 0.0500 100,600 -0.01(-16.67%)
Jul 04, 2018 0.0500 0.0600 0.0500 0.0600 30,000 +0.00(+9.09%)
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.