Dark

BCMRF
BCM RES CORP
stock OTC

EOD

Aug 4, 2025

0.1000USD-9.091%(-0.0100)2,000

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-04	0.100000	0.100000	0.100000	0.100000	-9.091%	2,000	0.000%
2025-08-01	0.055800	0.110000	0.055800	0.110000	+266.667%	128,342	-9.091%
2025-07-31	0.030000	0.030000	0.030000	0.030000	-52.756%	800	+233.333%
2025-07-25	0.063500	0.063500	0.063500	0.063500	+27.000%	47,875	+57.480%
2025-07-24	0.050000	0.050000	0.050000	0.050000	+66.113%	1,500	+100.000%
2025-07-21	0.053300	0.070000	0.030100	0.030100	-51.840%	69,579	+232.226%
2025-07-18	0.062500	0.062500	0.062500	0.062500	-1.420%	36,900	+60.000%
2025-07-16	0.063400	0.063400	0.063400	0.063400	+6.020%	400	+57.729%
2025-07-11	0.050100	0.060000	0.050100	0.059800	+19.600%	53,250	+67.224%
2025-07-09	0.060000	0.060000	0.050000	0.050000	-16.667%	5,000	+100.000%
2025-07-08	0.060000	0.060000	0.060000	0.060000	0.000%	17,450	+66.667%
2025-07-03	0.060000	0.060000	0.060000	0.060000	0.000%	35,900	+66.667%
2025-07-02	0.060000	0.060000	0.060000	0.060000	-7.692%	30,000	+66.667%
2025-07-01	0.060000	0.065000	0.060000	0.065000	+2.041%	2,100	+53.846%
2025-06-30	0.065000	0.065000	0.063700	0.063700	+6.167%	32,000	+56.986%
2025-06-27	0.060000	0.060000	0.060000	0.060000	0.000%	44,250	+66.667%
2025-06-26	0.057300	0.068000	0.050000	0.060000	-11.765%	63,350	+66.667%
2025-06-25	0.068000	0.068000	0.056800	0.068000	0.000%	48,100	+47.059%
2025-06-24	0.060600	0.089500	0.060600	0.068000	-15.000%	33,500	+47.059%
2025-06-23	0.074000	0.080000	0.065000	0.080000	-10.615%	179,583	+25.000%
2025-06-20	0.080000	0.089500	0.080000	0.089500	+14.304%	143,000	+11.732%
2025-06-13	0.078300	0.078300	0.078300	0.078300	+0.128%	34,250	+27.714%
2025-06-10	0.250000	0.250000	0.078200	0.078200	-21.407%	26,050	+27.877%
2025-06-06	0.074500	0.099500	0.074500	0.099500	+21.787%	16,100	+0.503%
2025-06-04	0.081700	0.081700	0.081700	0.081700	+0.123%	5,000	+22.399%
2025-06-03	0.085200	0.085200	0.081600	0.081600	-4.000%	30,000	+22.549%
2025-06-02	0.085000	0.085000	0.078000	0.085000	+4.809%	75,000	+17.647%
2025-05-30	0.081100	0.081100	0.080800	0.081100	0.000%	45,500	+23.305%
2025-05-29	0.081100	0.081100	0.081100	0.081100	+1.375%	600	+23.305%
2025-05-28	0.080000	0.080000	0.080000	0.080000	+3.359%	65,400	+25.000%
2025-05-21	0.100000	0.100000	0.077400	0.077400	-14.000%	1,000	+29.199%
2025-05-20	0.083900	0.090000	0.083900	0.090000	-5.263%	19,000	+11.111%
2025-05-16	0.095000	0.095000	0.095000	0.095000	+0.105%	31,500	+5.263%
2025-05-12	0.095000	0.095000	0.094900	0.094900	+0.211%	10,000	+5.374%
2025-05-09	0.073000	0.094700	0.073000	0.094700	+28.844%	261,000	+5.597%
2025-05-08	0.073500	0.073500	0.073500	0.073500	-0.541%	30,000	+36.054%
2025-05-07	0.073900	0.073900	0.073900	0.073900	-12.648%	14,000	+35.318%
2025-05-06	0.081000	0.084600	0.081000	0.084600	+4.444%	6,000	+18.203%
2025-05-05	0.100000	0.100000	0.075000	0.081000	-11.572%	80,500	+23.457%
2025-05-01	0.091600	0.091600	0.091600	0.091600	-7.568%	5,000	+9.170%
2025-04-30	0.099100	0.099100	0.099100	0.099100	-0.900%	48,000	+0.908%
2025-04-29	0.100000	0.100000	0.100000	0.100000	+96.078%	25,000	0.000%
2025-04-24	0.051000	0.051000	0.051000	0.051000	-60.063%	500	+96.078%
2025-04-23	0.127700	0.127700	0.127700	0.127700	-1.390%	800	-21.691%
2025-04-22	0.129500	0.129500	0.129500	0.129500	+270.000%	5,050	-22.780%
2025-04-15	0.120200	0.120200	0.035000	0.035000	-81.579%	78,347	+185.714%
2025-04-11	0.190000	0.190000	0.190000	0.190000	0.000%	7,977	-47.368%
2025-04-10	0.190000	0.190000	0.190000	0.190000	0.000%	13,225	-47.368%
2025-04-08	0.190000	0.190000	0.190000	0.190000	+83.930%	18,466	-47.368%
2025-04-07	0.103500	0.103500	0.103300	0.103300	+20.116%	12,225	-3.195%
2025-04-04	0.030000	0.190000	0.030000	0.086000	-4.444%	8,325	+16.279%
2025-03-31	0.090000	0.090000	0.078500	0.090000	+12.500%	441,956	+11.111%
2025-03-26	0.080000	0.080000	0.080000	0.080000	0.000%	20,000	+25.000%
2025-03-25	0.080000	0.080000	0.080000	0.080000	-5.882%	21,000	+25.000%
2025-03-24	0.089000	0.090000	0.085000	0.085000	-5.556%	141,704	+17.647%
2025-03-21	0.080000	0.090000	0.070300	0.090000	+12.500%	406,240	+11.111%
2025-03-20	0.080000	0.080000	0.080000	0.080000	+105.128%	15,000	+25.000%
2025-03-19	0.039000	0.039000	0.039000	0.039000	-56.667%	25,000	+156.410%
2025-03-14	0.090000	0.090000	0.090000	0.090000	+157.143%	5,500	+11.111%
2025-03-06	0.035000	0.035000	0.035000	0.035000	-12.500%	20,001	+185.714%
2025-02-28	0.039900	0.040000	0.032000	0.040000	0.000%	181,400	+150.000%
2025-02-25	0.036000	0.040000	0.036000	0.040000	+11.111%	32,054	+150.000%
2025-02-21	0.036000	0.036000	0.036000	0.036000	0.000%	3,000	+177.778%
2025-02-11	0.036000	0.036000	0.036000	0.036000	+2.857%	8,000	+177.778%
2025-01-27	0.035000	0.035000	0.035000	0.035000	+9.375%	7,410	+185.714%
2025-01-14	0.032000	0.032000	0.032000	0.032000	+28.000%	150,000	+212.500%
2024-12-26	0.025000	0.025000	0.025000	0.025000	+20.773%	10,000	+300.000%
2024-12-10	0.030200	0.030200	0.020700	0.020700	-41.360%	22,029	+383.092%
2024-11-29	0.035300	0.035300	0.035300	0.035300	+41.200%	202,900	+183.286%
2024-11-22	0.025000	0.025000	0.025000	0.025000	-16.667%	60,000	+300.000%
2024-11-20	0.032000	0.032000	0.026000	0.030000	+20.000%	33,625	+233.333%
2024-11-08	0.025000	0.025000	0.025000	0.025000	+25.000%	21,661	+300.000%
2024-10-28	0.020000	0.020000	0.020000	0.020000	0.000%	3,500	+400.000%
2024-10-24	0.020000	0.020000	0.020000	0.020000	0.000%	1,200	+400.000%
2024-10-22	0.020000	0.020000	0.020000	0.020000	-23.372%	28,500	+400.000%
2024-10-08	0.026100	0.026100	0.026100	0.026100	+8.750%	10,000	+283.142%
2024-10-07	0.024000	0.024000	0.024000	0.024000	+20.000%	66,000	+316.667%
2024-10-02	0.024600	0.024600	0.020000	0.020000	-47.917%	300	+400.000%
2024-09-27	0.038400	0.038400	0.038400	0.038400	0.000%	22,000	+160.417%
2024-09-26	0.038400	0.038400	0.038400	0.038400	+30.169%	300	+160.417%
2024-09-23	0.029500	0.029500	0.029500	0.029500	-26.250%	111,000	+238.983%
2024-09-19	0.036700	0.040000	0.036700	0.040000	+7.239%	37,000	+150.000%
2024-09-16	0.037300	0.037300	0.037300	0.037300	-9.024%	99,000	+168.097%
2024-09-12	0.041000	0.041000	0.041000	0.041000	+2.500%	199,000	+143.902%
2024-09-11	0.040000	0.040000	0.040000	0.040000	0.000%	141,000	+150.000%
2024-09-10	0.040000	0.040000	0.040000	0.040000	0.000%	2,999	+150.000%
2024-09-06	0.040000	0.040000	0.040000	0.040000	0.000%	50,000	+150.000%
2024-08-27	0.044000	0.044000	0.040000	0.040000	-17.526%	32,000	+150.000%
2024-08-23	0.048500	0.048500	0.048500	0.048500	+3.943%	3,600	+106.186%
2024-08-16	0.046660	0.046660	0.046660	0.046660	+11.360%	5,000	+114.316%
2024-08-15	0.041900	0.041900	0.041900	0.041900	+4.750%	2,713	+138.663%
2024-08-09	0.040000	0.040000	0.040000	0.040000	-32.886%	42,000	+150.000%
2024-08-07	0.056000	0.060000	0.056000	0.059600	-0.667%	220,000	+67.785%
2024-08-05	0.060000	0.060000	0.060000	0.060000	+20.000%	10,000	+66.667%
2024-07-22	0.050000	0.050000	0.050000	0.050000	+21.951%	2,000	+100.000%
2024-07-15	0.040000	0.041000	0.040000	0.041000	-25.455%	14,500	+143.902%
2024-06-07	0.055000	0.055000	0.055000	0.055000	+7.843%	2,000	+81.818%
2024-06-05	0.050000	0.051000	0.050000	0.051000	-7.273%	16,200	+96.078%
2024-06-04	0.055000	0.055000	0.055000	0.055000	0.000%	23,000	+81.818%
2024-06-03	0.055000	0.055000	0.055000	0.055000	+7.843%	47,100	+81.818%
2024-05-24	0.051000	0.051000	0.051000	0.051000	-15.000%	74,000	+96.078%
2024-05-10	0.060000	0.060000	0.060000	0.060000	+20.000%	50,000	+66.667%
2024-05-02	0.055900	0.055900	0.050000	0.050000	0.000%	175,000	+100.000%
2024-04-25	0.050000	0.050000	0.050000	0.050000	+24.688%	144,083	+100.000%
2024-04-08	0.040000	0.040100	0.040000	0.040100	+3.886%	214,500	+149.377%
2024-03-22	0.038600	0.038600	0.038600	0.038600	-10.233%	10,000	+159.067%
2024-03-21	0.043000	0.043000	0.043000	0.043000	-16.093%	15,154	+132.558%
2024-03-13	0.051247	0.051247	0.051247	0.051247	+2.494%	3,000	+95.133%
2024-03-08	0.055000	0.055000	0.050000	0.050000	0.000%	132,500	+100.000%
2024-03-06	0.050000	0.050000	0.050000	0.050000	-16.667%	2,500	+100.000%
2024-03-01	0.060000	0.060000	0.060000	0.060000	+7.143%	21,000	+66.667%
2024-01-30	0.056000	0.056000	0.056000	0.056000	-3.448%	16,000	+78.571%
2024-01-16	0.055000	0.059300	0.055000	0.058000	-3.172%	93,000	+72.414%
2024-01-12	0.059900	0.059900	0.059900	0.059900	-0.167%	24,000	+66.945%
2024-01-05	0.060000	0.060000	0.060000	0.060000	-11.374%	12,000	+66.667%
2024-01-02	0.067700	0.067700	0.067700	0.067700	-3.286%	20,000	+47.710%
2023-12-26	0.030000	0.070000	0.030000	0.070000	+3.550%	9,339	+42.857%
2023-12-19	0.067600	0.067600	0.067600	0.067600	+2.115%	14,000	+47.929%
2023-12-12	0.066200	0.066200	0.066200	0.066200	-26.444%	6,200	+51.057%
2023-11-27	0.090000	0.090000	0.090000	0.090000	+28.571%	10,531	+11.111%
2023-11-24	0.072700	0.072700	0.070000	0.070000	-14.321%	102,000	+42.857%
2023-11-21	0.081700	0.081700	0.081700	0.081700	+9.470%	7,000	+22.399%
2023-11-20	0.074632	0.074632	0.074632	0.074632	+36.190%	12,000	+33.991%
2023-11-03	0.052800	0.055000	0.052800	0.054800	+3.788%	165,100	+82.482%
2023-11-02	0.052800	0.052800	0.052800	0.052800	0.000%	37,900	+89.394%
2023-10-30	0.052800	0.052800	0.052800	0.052800	-19.879%	3,800	+89.394%
2023-10-19	0.065900	0.065900	0.065900	0.065900	0.000%	16,000	+51.745%
2023-10-17	0.065900	0.065900	0.065900	0.065900	0.000%	66,500	+51.745%
2023-10-16	0.066040	0.066040	0.065900	0.065900	0.000%	3,750	+51.745%
2023-10-13	0.066200	0.066200	0.065800	0.065900	+64.750%	54,652	+51.745%
2023-10-12	0.040000	0.040000	0.040000	0.040000	-38.462%	7,000	+150.000%
2023-09-28	0.065000	0.065000	0.065000	0.065000	0.000%	40,000	+53.846%
2023-09-26	0.065000	0.065000	0.065000	0.065000	+23.106%	53,500	+53.846%
2023-09-20	0.063600	0.063600	0.052800	0.052800	-24.571%	106,850	+89.394%
2023-09-18	0.068000	0.070000	0.068000	0.070000	-10.141%	44,000	+42.857%
2023-09-13	0.077900	0.077900	0.077900	0.077900	-8.028%	45,250	+28.370%
2023-09-08	0.084700	0.084700	0.084700	0.084700	-8.234%	3,250	+18.064%
2023-09-01	0.092300	0.092300	0.092300	0.092300	-6.673%	10,750	+8.342%
2023-08-29	0.098900	0.098900	0.098900	0.098900	+2.593%	85,000	+1.112%
2023-08-15	0.096400	0.096400	0.096400	0.096400	-17.466%	49,000	+3.734%
2023-08-10	0.113100	0.116800	0.113100	0.116800	-11.515%	20,050	-14.384%
2023-07-26	0.132000	0.132000	0.132000	0.132000	-0.377%	4,000	-24.242%
2023-07-24	0.132500	0.132500	0.132500	0.132500	-11.193%	128,700	-24.528%
2023-07-20	0.149200	0.149200	0.149200	0.149200	-0.533%	25,500	-32.976%
2023-07-18	0.150000	0.150000	0.150000	0.150000	0.000%	200	-33.333%
2023-07-13	0.150000	0.150000	0.150000	0.150000	+11.111%	34,935	-33.333%
2023-07-06	0.135000	0.135000	0.135000	0.135000	0.000%	1,000	-25.926%
2023-07-05	0.135000	0.135000	0.135000	0.135000	+3.132%	10,000	-25.926%
2023-06-23	0.140200	0.160000	0.130900	0.130900	-7.031%	6,894	-23.606%
2023-06-22	0.138800	0.140800	0.138800	0.140800	-6.133%	6,500	-28.977%
2023-06-21	0.150000	0.150000	0.150000	0.150000	+15.385%	42,700	-33.333%
2023-06-20	0.130000	0.130000	0.130000	0.130000	+3.751%	11,000	-23.077%
2023-06-16	0.120000	0.125300	0.120000	0.125300	+4.417%	11,000	-20.192%
2023-06-14	0.100000	0.120000	0.100000	0.120000	+20.000%	259,758	-16.667%
2023-06-13	0.100000	0.100000	0.100000	0.100000	0.000%	7,500	0.000%
2023-06-12	0.084700	0.100000	0.076400	0.100000	+27.551%	62,500	0.000%
2023-06-08	0.090000	0.090000	0.078400	0.078400	-12.889%	11,000	+27.551%
2023-06-07	0.093900	0.093900	0.076400	0.090000	+4.088%	23,101	+11.111%
2023-06-06	0.084000	0.086465	0.084000	0.086465	+10.569%	42,600	+15.654%
2023-06-05	0.095000	0.100000	0.078200	0.078200	-13.111%	84,750	+27.877%
2023-06-02	0.082500	0.090000	0.082500	0.090000	+8.434%	43,000	+11.111%
2023-06-01	0.086400	0.090000	0.083000	0.083000	-3.488%	148,500	+20.482%
2023-05-31	0.086000	0.086000	0.086000	0.086000	0.000%	58,000	+16.279%
2023-05-30	0.090000	0.090000	0.086000	0.086000	+14.667%	175,000	+16.279%
2023-05-24	0.052800	0.075000	0.052800	0.075000	-16.667%	78,099	+33.333%
2023-05-22	0.090000	0.090000	0.090000	0.090000	0.000%	22,350	+11.111%
2023-05-19	0.090000	0.090000	0.090000	0.090000	+12.500%	30,000	+11.111%
2023-05-18	0.080000	0.080000	0.080000	0.080000	0.000%	1,800	+25.000%
2023-05-17	0.080000	0.090000	0.080000	0.080000	-15.789%	7,000	+25.000%
2023-05-16	0.095000	0.095000	0.095000	0.095000	-11.215%	102,000	+5.263%
2023-05-12	0.100100	0.117000	0.099900	0.107000	+5.419%	9,700	-6.542%
2023-05-11	0.101600	0.101600	0.097800	0.101500	+6.842%	36,100	-1.478%
2023-05-10	0.091100	0.095000	0.091100	0.095000	-7.856%	50,800	+5.263%
2023-05-08	0.103100	0.103100	0.103100	0.103100	0.000%	22,500	-3.007%
2023-05-04	0.103100	0.103100	0.103100	0.103100	+13.172%	22,325	-3.007%
2023-05-03	0.091100	0.091100	0.091100	0.091100	0.000%	22,000	+9.769%
2023-05-02	0.100000	0.101000	0.091100	0.091100	-15.959%	21,000	+9.769%
2023-05-01	0.091100	0.108400	0.089000	0.108400	+8.400%	175,800	-7.749%
2023-04-28	0.101000	0.115000	0.100000	0.100000	-13.043%	59,326	0.000%
2023-04-25	0.115000	0.115000	0.115000	0.115000	-2.625%	5,000	-13.043%
2023-04-21	0.135000	0.135000	0.118000	0.118100	-9.224%	40,000	-15.326%
2023-04-20	0.130100	0.130100	0.130100	0.130100	-7.071%	15,000	-23.136%
2023-04-17	0.135000	0.143000	0.135000	0.140000	-4.175%	71,000	-28.571%
2023-04-13	0.150000	0.150000	0.145800	0.146100	-2.143%	31,850	-31.554%
2023-04-10	0.146000	0.149300	0.141900	0.149300	+2.966%	105,100	-33.021%
2023-04-05	0.150000	0.150000	0.145000	0.145000	-3.333%	24,800	-31.034%
2023-04-04	0.150000	0.150000	0.126400	0.150000	0.000%	64,000	-33.333%
2023-04-03	0.156000	0.156000	0.150000	0.150000	+7.143%	127,969	-33.333%
2023-03-31	0.140000	0.140000	0.140000	0.140000	0.000%	531	-28.571%
2023-03-28	0.140000	0.140000	0.140000	0.140000	+6.157%	32,450	-28.571%
2023-03-27	0.131880	0.131880	0.131880	0.131880	+1.057%	12,850	-24.173%
2023-03-24	0.130500	0.130500	0.130500	0.130500	+4.400%	13,000	-23.372%
2023-03-23	0.140000	0.140000	0.125000	0.125000	0.000%	17,000	-20.000%
2023-03-22	0.146200	0.179000	0.125000	0.125000	+25.125%	126,200	-20.000%
2023-03-21	0.099900	0.102400	0.099900	0.099900	0.000%	29,000	+0.100%
2023-03-20	0.100000	0.100000	0.099900	0.099900	-1.089%	225,157	+0.100%
2023-03-17	0.100000	0.190000	0.100000	0.101000	+15.165%	41,500	-0.990%
2023-03-16	0.087700	0.087700	0.087700	0.087700	-12.300%	11,000	+14.025%
2023-03-15	0.100000	0.100000	0.100000	0.100000	-8.925%	10,000	0.000%
2023-03-14	0.108900	0.120000	0.108900	0.109800	+9.800%	184,508	-8.925%
2023-03-10	0.100000	0.100000	0.100000	0.100000	-16.667%	30,500	0.000%
2023-03-09	0.116600	0.120000	0.116600	0.120000	-3.614%	238,000	-16.667%
2023-03-08	0.124500	0.124500	0.124500	0.124500	-3.263%	13,000	-19.679%
2023-03-07	0.128700	0.128700	0.128700	0.128700	-3.668%	12,200	-22.300%
2023-03-03	0.133600	0.133600	0.133600	0.133600	0.000%	14,970	-25.150%
2023-03-01	0.400000	0.400000	0.133600	0.133600	+4.784%	1,100	-25.150%
2023-02-28	0.127500	0.127500	0.127500	0.127500	-1.923%	15,000	-21.569%
2023-02-24	0.132000	0.132000	0.130000	0.130000	-3.704%	43,500	-23.077%
2023-02-21	0.135000	0.135000	0.135000	0.135000	+14.796%	10,500	-25.926%
2023-02-17	0.150000	0.150000	0.117600	0.117600	-26.500%	40,500	-14.966%
2023-02-16	0.130000	0.160000	0.111500	0.160000	+23.077%	62,650	-37.500%
2023-02-15	0.139000	0.139000	0.130000	0.130000	+62.500%	3,500	-23.077%
2023-02-13	0.102893	0.980000	0.080000	0.080000	-6.651%	20,700	+25.000%
2023-02-09	0.085700	0.085700	0.085700	0.085700	+7.125%	3,000	+16.686%
2023-02-08	0.080000	0.080000	0.080000	0.080000	-20.000%	8,000	+25.000%
2023-02-06	0.100000	0.100000	0.100000	0.100000	-4.031%	50,000	0.000%
2023-02-03	0.104200	0.104200	0.104200	0.104200	-5.273%	10,000	-4.031%
2023-02-01	0.110000	0.110000	0.110000	0.110000	-4.348%	20,000	-9.091%
2023-01-30	0.115000	0.115000	0.115000	0.115000	0.000%	49,234	-13.043%
2023-01-27	0.116000	0.116000	0.115000	0.115000	+4.545%	36,930	-13.043%
2023-01-26	0.105200	0.110000	0.105200	0.110000	+10.000%	102,000	-9.091%
2023-01-25	0.098100	0.100000	0.098100	0.100000	0.000%	91,150	0.000%
2023-01-23	0.100000	0.100000	0.100000	0.100000	0.000%	200	0.000%
2023-01-20	0.072500	0.100000	0.072500	0.100000	+37.931%	7,000	0.000%
2023-01-19	0.072500	0.072500	0.072500	0.072500	-9.375%	6,000	+37.931%
2023-01-18	0.070000	0.080000	0.070000	0.080000	-20.000%	50,000	+25.000%
2023-01-17	0.078600	0.100000	0.078600	0.100000	+42.857%	40,000	0.000%
2023-01-13	0.067200	0.080000	0.067200	0.070000	+16.667%	199,999	+42.857%
2023-01-12	0.060000	0.060000	0.060000	0.060000	+17.647%	10,000	+66.667%
2023-01-09	0.060000	0.060000	0.051000	0.051000	-15.000%	30,585	+96.078%
2023-01-06	0.060000	0.060000	0.060000	0.060000	0.000%	34,000	+66.667%
2023-01-05	0.058000	0.060000	0.058000	0.060000	-14.286%	104,697	+66.667%
2022-12-30	0.065000	0.070000	0.058000	0.070000	+5.422%	70,000	+42.857%
2022-12-29	0.066400	0.066400	0.066400	0.066400	-33.600%	6,000	+50.602%
2022-12-27	0.100000	0.100000	0.100000	0.100000	+53.846%	8,000	0.000%
2022-12-23	0.065000	0.065000	0.065000	0.065000	+6.557%	25,000	+53.846%
2022-12-22	0.062000	0.062000	0.061000	0.061000	-12.857%	110,000	+63.934%
2022-12-21	0.070000	0.070000	0.070000	0.070000	-22.222%	2,000	+42.857%
2022-12-19	0.090000	0.090000	0.090000	0.090000	0.000%	22,000	+11.111%
2022-12-15	0.090000	0.090000	0.090000	0.090000	+12.500%	13,000	+11.111%
2022-12-01	0.085000	0.085000	0.080000	0.080000	-15.789%	87,938	+25.000%
2022-11-30	0.092500	0.095000	0.092500	0.095000	-5.000%	14,000	+5.263%
2022-11-28	0.100000	0.100000	0.100000	0.100000	+11.111%	50,700	0.000%
2022-11-23	0.090000	0.090000	0.090000	0.090000	-91.000%	46,000	+11.111%
2022-11-21	1.000000	1.000000	0.120000	1.000000	+900.000%	61,000	-90.000%
2022-11-18	0.100000	0.100000	0.100000	0.100000	+17.647%	23,260	0.000%
2022-11-15	0.085000	0.085000	0.085000	0.085000	+6.250%	16,000	+17.647%
2022-11-10	0.080000	0.080000	0.080000	0.080000	+3.093%	15,000	+25.000%
2022-11-09	0.077600	0.077600	0.077600	0.077600	+10.857%	8,000	+28.866%
2022-11-07	0.070000	0.070000	0.070000	0.070000	-5.405%	23,000	+42.857%
2022-11-04	0.074000	0.074000	0.074000	0.074000	-1.333%	5,000	+35.135%
2022-11-03	0.075000	0.075000	0.075000	0.075000	-5.660%	35,000	+33.333%
2022-11-02	0.079500	0.079500	0.079500	0.079500	-0.625%	22,500	+25.786%
2022-10-31	0.080000	0.080000	0.080000	0.080000	0.000%	35,000	+25.000%
2022-10-28	0.080000	0.080000	0.080000	0.080000	-11.111%	25,000	+25.000%
2022-10-18	0.088000	0.090000	0.088000	0.090000	+5.634%	65,000	+11.111%
2022-10-17	0.075000	0.085200	0.075000	0.085200	+13.600%	15,900	+17.371%
2022-10-12	0.075000	0.075000	0.075000	0.075000	-4.943%	12,000	+33.333%
2022-10-11	0.078900	0.078900	0.078900	0.078900	-12.333%	37,000	+26.743%
2022-10-07	0.090000	0.090000	0.090000	0.090000	0.000%	16,250	+11.111%
2022-10-06	0.104000	0.104000	0.090000	0.090000	-14.286%	31,750	+11.111%
2022-10-05	0.105200	0.105200	0.105000	0.105000	-0.850%	36,000	-4.762%
2022-10-04	0.106000	0.106000	0.105900	0.105900	-24.357%	17,845	-5.571%
2022-10-03	0.140000	0.140000	0.140000	0.140000	-6.667%	1,700	-28.571%
2022-09-30	0.150000	0.150000	0.150000	0.150000	+50.000%	725	-33.333%
2022-09-29	0.100000	0.100000	0.100000	0.100000	-28.571%	8,000	0.000%
2022-09-28	0.140000	0.140000	0.140000	0.140000	-9.677%	2,500	-28.571%
2022-09-27	0.155000	0.155000	0.155000	0.155000	+78.161%	46,000	-35.484%
2022-09-23	0.087000	0.087000	0.080000	0.087000	+12.987%	60,000	+14.943%
2022-09-22	0.080000	0.080000	0.077000	0.077000	-23.000%	42,600	+29.870%
2022-09-21	0.085000	0.150000	0.085000	0.100000	+17.647%	120,050	0.000%
2022-09-20	0.085000	0.085000	0.085000	0.085000	+13.333%	8,500	+17.647%
2022-09-19	0.100000	0.100000	0.075000	0.075000	-25.000%	105,700	+33.333%
2022-09-16	0.100000	0.100000	0.100000	0.100000	0.000%	15,000	0.000%
2022-09-12	0.100000	0.100000	0.100000	0.100000	0.000%	25,000	0.000%
2022-09-08	0.100000	0.100000	0.100000	0.100000	+2.564%	24,000	0.000%
2022-09-07	0.100000	0.101900	0.095000	0.097500	-2.500%	116,843	+2.564%
2022-09-06	0.110000	0.110000	0.100000	0.100000	-26.471%	102,000	0.000%
2022-09-02	0.136000	0.136000	0.136000	0.136000	+23.636%	12,300	-26.471%
2022-09-01	0.110000	0.110000	0.110000	0.110000	+10.000%	10,000	-9.091%
2022-08-31	0.120000	0.120000	0.100000	0.100000	-16.667%	40,000	0.000%
2022-08-30	0.120000	0.123000	0.115000	0.120000	-13.357%	54,000	-16.667%
2022-08-29	0.138500	0.138500	0.138500	0.138500	+2.821%	2,000	-27.798%
2022-08-26	0.139010	0.139200	0.134700	0.134700	-5.804%	55,000	-25.761%
2022-08-25	0.140000	0.143000	0.140000	0.143000	+0.021%	30,000	-30.070%
2022-08-24	0.142970	0.142970	0.142970	0.142970	+10.615%	20,000	-30.055%
2022-08-23	0.125000	0.129250	0.125000	0.129250	+2.174%	6,900	-22.631%
2022-08-22	0.130000	0.130000	0.126500	0.126500	-2.692%	8,800	-20.949%
2022-08-19	0.130000	0.130000	0.130000	0.130000	-10.345%	7,400	-23.077%
2022-08-18	0.145000	0.145000	0.145000	0.145000	+3.920%	2,500	-31.034%
2022-08-17	0.139530	0.139530	0.139530	0.139530	-6.980%	675	-28.331%
2022-08-16	0.144100	0.150000	0.144100	0.150000	+7.143%	88,500	-33.333%
2022-08-15	0.150000	0.150000	0.140000	0.140000	-33.014%	51,500	-28.571%
2022-08-12	0.209000	0.209000	0.209000	0.209000	+53.338%	2,500	-52.153%
2022-08-11	0.137490	0.137490	0.133590	0.136300	-15.131%	15,300	-26.632%
2022-08-10	0.160600	0.160600	0.160600	0.160600	0.000%	20,000	-37.733%
2022-08-08	0.160600	0.160600	0.160600	0.160600	-2.690%	6,000	-37.733%
2022-08-05	0.165040	0.165040	0.165040	0.165040	-10.668%	16,000	-39.409%
2022-08-04	0.184750	0.184750	0.184750	0.184750	-0.016%	1,000	-45.873%
2022-08-03	0.180000	0.184780	0.180000	0.184780	+19.213%	26,000	-45.882%
2022-08-02	0.155000	0.155000	0.155000	0.155000	+39.489%	3,500	-35.484%
2022-07-28	0.136200	0.136200	0.111120	0.111120	-6.622%	11,000	-10.007%
2022-07-25	0.119000	0.119000	0.119000	0.119000	-7.031%	20,000	-15.966%
2022-07-20	0.125000	0.130000	0.125000	0.128000	+2.400%	61,395	-21.875%
2022-07-18	0.122540	0.125000	0.122540	0.125000	0.000%	39,800	-20.000%
2022-07-15	0.124720	0.125000	0.120000	0.125000	-2.076%	71,500	-20.000%
2022-07-14	0.122200	0.130000	0.122200	0.127650	+6.375%	80,250	-21.661%
2022-07-13	0.120000	0.120000	0.120000	0.120000	-9.091%	3,550	-16.667%
2022-07-11	0.130000	0.132000	0.130000	0.132000	-10.508%	22,500	-24.242%
2022-07-07	0.130000	0.209000	0.112100	0.147500	+10.894%	124,394	-32.203%
2022-07-06	0.133010	0.133010	0.133010	0.133010	-4.604%	5,154	-24.818%
2022-06-30	0.139430	0.139430	0.139430	0.139430	-2.836%	1,915	-28.279%
2022-06-29	0.143340	0.143500	0.143340	0.143500	-4.333%	16,000	-30.314%
2022-06-28	0.150000	0.150000	0.150000	0.150000	+1.557%	33,300	-33.333%
2022-06-24	0.147700	0.147700	0.147700	0.147700	-0.364%	10,000	-32.295%
2022-06-23	0.148240	0.148240	0.148240	0.148240	+0.844%	535	-32.542%
2022-06-22	0.150000	0.150000	0.140000	0.147000	+5.000%	22,100	-31.973%
2022-06-21	0.175000	0.175000	0.140000	0.140000	-17.647%	16,500	-28.571%
2022-06-17	0.103000	0.170000	0.103000	0.170000	+3.030%	9,440	-41.176%
2022-06-16	0.165000	0.165000	0.165000	0.165000	0.000%	525	-39.394%
2022-06-15	0.103000	0.193130	0.103000	0.165000	-10.811%	63,100	-39.394%
2022-06-14	0.185000	0.185000	0.185000	0.185000	-7.500%	12,000	-45.946%
2022-06-13	0.195000	0.200000	0.195000	0.200000	+1.266%	7,000	-50.000%
2022-06-10	0.199810	0.200000	0.170000	0.197500	-5.394%	99,750	-49.367%
2022-06-09	0.210000	0.210000	0.190000	0.208760	+1.834%	105,707	-52.098%
2022-06-07	0.205000	0.205000	0.205000	0.205000	0.000%	20,000	-51.220%
2022-06-03	0.210000	0.210000	0.205000	0.205000	+2.500%	50,000	-51.220%
2022-06-02	0.219030	0.219040	0.200000	0.200000	0.000%	37,100	-50.000%
2022-05-27	0.204300	0.204300	0.200000	0.200000	-3.382%	6,400	-50.000%
2022-05-26	0.200000	0.210000	0.200000	0.207000	+3.500%	27,500	-51.691%
2022-05-24	0.177700	0.310000	0.177700	0.200000	-39.394%	12,000	-50.000%
2022-05-23	0.335000	0.335000	0.330000	0.330000	+78.378%	10,100	-69.697%
2022-05-19	0.175000	0.185000	0.175000	0.185000	+0.872%	38,750	-45.946%
2022-05-18	0.170000	0.183440	0.170000	0.183400	+22.267%	30,275	-45.474%
2022-05-12	0.163140	0.163140	0.150000	0.150000	-8.859%	15,248	-33.333%
2022-05-10	0.184000	0.184000	0.164580	0.164580	-14.911%	70,500	-39.239%
2022-05-09	0.193300	0.193420	0.193300	0.193420	-2.510%	5,500	-48.299%
2022-05-06	0.198400	0.198400	0.198400	0.198400	-0.010%	500	-49.597%
2022-05-05	0.185000	0.198420	0.185000	0.198420	-0.790%	9,100	-49.602%
2022-05-03	0.180000	0.200000	0.180000	0.200000	+5.263%	3,500	-50.000%
2022-04-29	0.170000	0.190000	0.170000	0.190000	-0.669%	7,502	-47.368%
2022-04-28	0.192810	0.192810	0.170000	0.191280	+0.341%	17,090	-47.721%
2022-04-27	0.195000	0.200000	0.190630	0.190630	+5.906%	23,500	-47.542%
2022-04-26	0.203200	0.203200	0.180000	0.180000	-7.216%	8,755	-44.444%
2022-04-25	0.194000	0.209280	0.194000	0.194000	+7.778%	11,998	-48.454%
2022-04-22	0.200000	0.200000	0.180000	0.180000	-14.286%	26,663	-44.444%
2022-04-21	0.180000	0.215000	0.180000	0.210000	-2.922%	25,201	-52.381%
2022-04-20	0.206360	0.216320	0.206360	0.216320	-9.867%	12,750	-53.772%
2022-04-19	0.249700	0.250000	0.180100	0.240000	-4.000%	13,973	-58.333%
2022-04-18	0.250000	0.254090	0.241900	0.250000	+11.111%	87,500	-60.000%
2022-04-13	0.226300	0.226300	0.215000	0.225000	0.000%	24,104	-55.556%
2022-04-12	0.225000	0.225000	0.225000	0.225000	0.000%	10,000	-55.556%
2022-04-11	0.225000	0.225000	0.225000	0.225000	0.000%	19,000	-55.556%
2022-04-08	0.200000	0.226600	0.200000	0.225000	+7.143%	49,000	-55.556%
2022-04-06	0.207500	0.210000	0.195000	0.210000	-3.978%	109,300	-52.381%
2022-04-05	0.225000	0.230000	0.218700	0.218700	-2.800%	9,000	-54.275%
2022-04-04	0.226900	0.230900	0.202000	0.225000	-1.986%	60,400	-55.556%
2022-04-01	0.225000	0.230000	0.208080	0.229560	+2.854%	42,610	-56.438%
2022-03-31	0.214200	0.230000	0.214100	0.223190	+4.784%	100,300	-55.195%
2022-03-30	0.215000	0.215000	0.213000	0.213000	+6.500%	18,000	-53.052%
2022-03-29	0.207800	0.207800	0.196200	0.200000	-9.637%	11,000	-50.000%
2022-03-28	0.219810	0.229900	0.200000	0.221330	+12.556%	67,425	-54.819%
2022-03-25	0.196640	0.196640	0.196640	0.196640	+5.043%	500	-49.146%
2022-03-24	0.181450	0.187200	0.181450	0.187200	+3.477%	28,500	-46.581%
2022-03-23	0.176780	0.182500	0.172000	0.180910	+0.898%	65,000	-44.724%
2022-03-22	0.205000	0.205000	0.179300	0.179300	-0.389%	38,000	-44.228%
2022-03-21	0.165000	0.180000	0.163500	0.180000	+16.129%	33,500	-44.444%
2022-03-18	0.178480	0.178480	0.155000	0.155000	-10.405%	11,500	-35.484%
2022-03-17	0.180000	0.180000	0.173000	0.173000	-3.889%	46,500	-42.197%
2022-03-16	0.185000	0.185000	0.155490	0.180000	-5.263%	8,500	-44.444%

.dark-mode .x2J06m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2J06m{ color: #333333; background-color: white; border: 2px solid #333333; }BCMRFBCM RES CORPstock OTC

BCMRF
BCM RES CORP
stock OTC