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

Bell Copper Corp (TSV: BCU )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 16, 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, 2021 0.2500 0.2500 0.2350 0.2400 31,000 +0.01(+2.13%)
May 28, 2021 0.2100 0.2400 0.2100 0.2350 315,354 +0.03(+14.63%)
May 27, 2021 0.1950 0.2200 0.1950 0.2050 25,402 +0.02(+13.89%)
May 26, 2021 0.1650 0.1800 0.1600 0.1800 275,700 +0.01(+9.09%)
May 25, 2021 0.1650 0.1650 0.1650 0.1650 1,725 +0.00(+0.00%)
May 21, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 20, 2021 0.1600 0.1800 0.1600 0.1800 4,100 +0.01(+2.86%)
May 19, 2021 0.1650 0.1750 0.1650 0.1750 16,288 +0.00(+0.00%)
May 18, 2021 0.1750 0.1750 0.1750 0.1750 9,583 +0.00(+0.00%)
May 17, 2021 0.1800 0.1800 0.1750 0.1750 30,661 -0.01(-2.78%)
May 14, 2021 0.1750 0.1800 0.1750 0.1800 13,000 +0.00(+0.00%)
May 13, 2021 0.1800 0.1800 0.1750 0.1800 82,033 +0.00(+0.00%)
May 12, 2021 0.1800 0.1800 0.1700 0.1800 7,055 +0.01(+2.86%)
May 11, 2021 0.1550 0.1800 0.1550 0.1750 154,700 +0.00(+0.00%)
May 10, 2021 0.1800 0.1800 0.1700 0.1750 129,736 -0.01(-2.78%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 43,015 -0.01(-2.70%)
May 06, 2021 0.1850 0.1850 0.1800 0.1850 76,550 -0.01(-2.63%)
May 05, 2021 0.1700 0.1900 0.1700 0.1900 88,500 +0.02(+11.76%)
May 04, 2021 0.1750 0.1850 0.1600 0.1700 158,500 -0.00(-2.86%)
May 03, 2021 0.1850 0.1850 0.1700 0.1750 107,809 -0.02(-7.89%)
Apr 30, 2021 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1900 0.1800 0.1900 6,000 +0.00(+0.00%)
Apr 28, 2021 0.1850 0.1900 0.1850 0.1900 10,499 +0.01(+2.70%)
Apr 27, 2021 0.2000 0.2000 0.1850 0.1850 23,000 -0.02(-7.50%)
Apr 26, 2021 0.2100 0.2200 0.2000 0.2000 51,500 -0.01(-4.76%)
Apr 23, 2021 0.2150 0.2150 0.2100 0.2100 13,047 +0.00(+0.00%)
Apr 22, 2021 0.2050 0.2150 0.2050 0.2100 49,800 +0.01(+5.00%)
Apr 21, 2021 0.1900 0.2000 0.1900 0.2000 106,800 +0.01(+2.56%)
Apr 20, 2021 0.1950 0.1950 0.1900 0.1950 33,598 +0.00(+0.00%)
Apr 19, 2021 0.1950 0.1950 0.1900 0.1950 2,187 +0.00(+0.00%)
Apr 16, 2021 0.2000 0.2000 0.1950 0.1950 63,800 +0.00(+0.00%)
Apr 15, 2021 0.1850 0.1950 0.1850 0.1950 46,700 +0.01(+5.41%)
Apr 14, 2021 0.1800 0.1850 0.1800 0.1850 24,100 +0.00(+0.00%)
Apr 13, 2021 0.1950 0.1950 0.1850 0.1850 92,000 -0.01(-5.13%)
Apr 12, 2021 0.1950 0.2000 0.1950 0.1950 57,000 -0.01(-2.50%)
Apr 09, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Apr 08, 2021 0.2000 0.2050 0.1950 0.1950 75,500 +0.00(+0.00%)
Apr 07, 2021 0.1950 0.2000 0.1900 0.1950 13,693 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.1950 0.1950 52,740 -0.01(-2.50%)
Apr 05, 2021 0.1950 0.2000 0.1800 0.2000 86,739 +0.01(+2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Mar 31, 2021 0.2050 0.2050 0.2000 0.2050 46,999 +0.00(+0.00%)
Mar 30, 2021 0.2100 0.2100 0.2050 0.2050 28,530 -0.01(-4.65%)
Mar 29, 2021 0.2050 0.2250 0.2050 0.2150 43,252 +0.01(+4.88%)
Mar 26, 2021 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+2.50%)
Mar 25, 2021 0.2100 0.2100 0.2000 0.2000 17,016 -0.01(-4.76%)
Mar 24, 2021 0.2150 0.2200 0.2100 0.2100 44,083 -0.01(-4.55%)
Mar 23, 2021 0.2200 0.2200 0.2200 0.2200 23,022 +0.01(+2.33%)
Mar 22, 2021 0.2200 0.2200 0.2000 0.2150 71,008 -0.02(-8.51%)
Mar 19, 2021 0.2300 0.2350 0.2300 0.2350 12,387 +0.01(+6.82%)
Mar 18, 2021 0.2450 0.2450 0.2200 0.2200 68,675 -0.01(-2.22%)
Mar 17, 2021 0.2250 0.2400 0.2250 0.2250 89,200 -0.01(-6.25%)
Mar 16, 2021 0.2250 0.2400 0.2100 0.2400 110,301 +0.01(+4.35%)
Mar 15, 2021 0.2100 0.2400 0.2100 0.2300 94,329 +0.02(+9.52%)
Mar 12, 2021 0.2050 0.2100 0.2000 0.2100 87,349 +0.00(+0.00%)
Mar 11, 2021 0.2100 0.2100 0.1900 0.2100 102,820 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2100 0.2050 0.2100 9,102 +0.01(+2.44%)
Mar 09, 2021 0.2000 0.2100 0.2000 0.2050 67,000 +0.01(+5.13%)
Mar 08, 2021 0.1950 0.2000 0.1700 0.1950 61,050 -0.01(-7.14%)
Mar 05, 2021 0.1800 0.2100 0.1800 0.2100 115,100 +0.04(+20.00%)
Mar 04, 2021 0.1800 0.1800 0.1700 0.1750 112,976 -0.01(-2.78%)
Mar 03, 2021 0.1850 0.1850 0.1800 0.1800 95,139 -0.01(-2.70%)
Mar 02, 2021 0.1950 0.1950 0.1850 0.1850 61,332 -0.01(-2.63%)
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.