Register to chat with like-minded investors on our interactive forums.
BCMCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.005237 | -0.000079 | -1.49% | 0.005316 | 0.005347 | 0.005217 | 2,751,543.00 |
| May 31 2024 | 0.005316 | -0.000027 | -0.51% | 0.005341 | 0.005368 | 0.005274 | 2,572,165.00 |
| May 30 2024 | 0.005343 | 0.000062 | 1.17% | 0.005281 | 0.005381 | 0.005149 | 2,612,202.00 |
| May 29 2024 | 0.005281 | -0.000055 | -1.03% | 0.005337 | 0.005408 | 0.005203 | 2,507,411.00 |
| May 28 2024 | 0.005336 | -0.000145 | -2.65% | 0.005434 | 0.005462 | 0.005285 | 2,565,289.00 |
| May 27 2024 | 0.005481 | 0.000053 | 0.98% | 0.005429 | 0.005569 | 0.005382 | 1,958,401.00 |
| May 26 2024 | 0.005428 | -0.000035 | -0.64% | 0.005463 | 0.005866 | 0.005373 | 2,704,614.00 |
| May 25 2024 | 0.005463 | 0.00001 | 0.18% | 0.005453 | 0.00587 | 0.00545 | 2,645,528.00 |
| May 24 2024 | 0.005453 | -0.000146 | -2.61% | 0.00563 | 0.005652 | 0.005432 | 2,579,238.00 |
| May 23 2024 | 0.005599 | -0.000229 | -3.93% | 0.005828 | 0.00594 | 0.00547 | 2,472,042.00 |
| May 22 2024 | 0.005828 | 0.000056 | 0.97% | 0.005772 | 0.006008 | 0.005772 | 2,390,078.00 |
| May 21 2024 | 0.005772 | 0.000305 | 5.58% | 0.005728 | 0.005993 | 0.005686 | 2,407,275.00 |
| May 20 2024 | 0.005467 | 0.000242 | 4.63% | 0.005224 | 0.0055 | 0.005179 | 2,256,140.00 |
| May 19 2024 | 0.005225 | -0.000154 | -2.86% | 0.005379 | 0.005421 | 0.005183 | 2,749,423.00 |
| May 18 2024 | 0.005379 | -0.00008 | -1.47% | 0.005459 | 0.005494 | 0.005374 | 2,505,772.00 |
| May 17 2024 | 0.005459 | 0.000137 | 2.57% | 0.005322 | 0.005578 | 0.005289 | 2,569,679.00 |
| May 16 2024 | 0.005322 | -0.000078 | -1.44% | 0.0054 | 0.005403 | 0.005183 | 2,426,609.00 |
| May 15 2024 | 0.0054 | 0.000084 | 1.58% | 0.005316 | 0.005428 | 0.005206 | 2,349,036.00 |
| May 14 2024 | 0.005316 | -0.000241 | -4.34% | 0.005557 | 0.005564 | 0.005292 | 1,782,305.00 |
| May 13 2024 | 0.005557 | 0.00 | 0.00% | 0.008402 | 0.008432 | 0.005448 | 1,882,396.00 |
| May 12 2024 | 0.005557 | 0.000066 | 1.20% | 0.005491 | 0.005568 | 0.005447 | 2,358,780.00 |
| May 11 2024 | 0.005491 | -0.000078 | -1.40% | 0.005569 | 0.005569 | 0.005455 | 1,991,899.00 |
| May 10 2024 | 0.005569 | -0.000142 | -2.49% | 0.005711 | 0.005712 | 0.005564 | 2,056,057.00 |
| May 09 2024 | 0.005711 | -0.000093 | -1.60% | 0.005804 | 0.00582 | 0.005676 | 2,494,403.00 |
| May 08 2024 | 0.005804 | -0.000022 | -0.38% | 0.005826 | 0.005886 | 0.005773 | 2,305,077.00 |
| May 07 2024 | 0.005826 | -0.000122 | -2.05% | 0.005948 | 0.006284 | 0.005826 | 2,283,394.00 |
| May 06 2024 | 0.005948 | -0.000099 | -1.64% | 0.006044 | 0.006256 | 0.005873 | 1,681,174.00 |
| May 05 2024 | 0.006047 | 0.000059 | 0.99% | 0.005988 | 0.006047 | 0.005907 | 2,041,206.00 |
| May 04 2024 | 0.005988 | -0.000028 | -0.47% | 0.006016 | 0.006047 | 0.005865 | 2,343,643.00 |
| May 03 2024 | 0.006016 | 0.000247 | 4.28% | 0.005769 | 0.00604 | 0.005744 | 2,326,305.00 |
| May 02 2024 | 0.005769 | 0.000052 | 0.91% | 0.005717 | 0.00596 | 0.005621 | 2,413,719.00 |
| May 01 2024 | 0.005717 | -0.000209 | -3.53% | 0.005926 | 0.005961 | 0.005463 | 2,362,815.00 |
| Apr 30 2024 | 0.005926 | -0.0002 | -3.26% | 0.006126 | 0.006134 | 0.005792 | 2,253,727.00 |
| Apr 29 2024 | 0.006126 | -0.000079 | -1.27% | 0.008402 | 0.008432 | 0.006068 | 2,520,470.00 |
| Apr 28 2024 | 0.006205 | -0.000036 | -0.58% | 0.00625 | 0.006281 | 0.006178 | 2,184,072.00 |
| Apr 27 2024 | 0.006241 | 0.00001 | 0.16% | 0.006232 | 0.006352 | 0.006014 | 2,292,009.00 |
| Apr 26 2024 | 0.006231 | -0.000124 | -1.95% | 0.006344 | 0.006377 | 0.006203 | 2,149,767.00 |
| Apr 25 2024 | 0.006355 | 0.000074 | 1.18% | 0.006281 | 0.006398 | 0.0061 | 2,331,370.00 |
| Apr 24 2024 | 0.006281 | -0.000085 | -1.34% | 0.006366 | 0.006531 | 0.006172 | 2,172,092.00 |
| Apr 23 2024 | 0.006366 | 0.000048 | 0.76% | 0.006318 | 0.006693 | 0.006179 | 2,262,581.00 |
| Apr 22 2024 | 0.006318 | 0.000153 | 2.48% | 0.008402 | 0.008432 | 0.006092 | 1,786,410.00 |
| Apr 21 2024 | 0.006165 | -0.00000700 | -0.11% | 0.006172 | 0.006308 | 0.00602 | 2,201,736.00 |
| Apr 20 2024 | 0.006172 | 0.000105 | 1.73% | 0.006067 | 0.006426 | 0.005904 | 2,332,937.00 |
| Apr 19 2024 | 0.006067 | 0.000051 | 0.85% | 0.006016 | 0.006112 | 0.005778 | 1,514,064.00 |
| Apr 18 2024 | 0.006016 | 0.000113 | 1.91% | 0.005903 | 0.006695 | 0.005875 | 2,372,084.00 |
| Apr 17 2024 | 0.005903 | -0.000171 | -2.82% | 0.006061 | 0.006316 | 0.005759 | 2,441,513.00 |
| Apr 16 2024 | 0.006074 | -0.000033 | -0.54% | 0.006107 | 0.006699 | 0.005876 | 2,336,376.00 |
| Apr 15 2024 | 0.006107 | -0.000079 | -1.28% | 0.006191 | 0.006698 | 0.006038 | 1,899,029.00 |
| Apr 14 2024 | 0.006186 | 0.00005 | 0.81% | 0.006085 | 0.006414 | 0.005963 | 2,255,925.00 |
| Apr 13 2024 | 0.006136 | -0.000404 | -6.18% | 0.00654 | 0.006654 | 0.005812 | 2,509,300.00 |
| Apr 12 2024 | 0.00654 | -0.000211 | -3.13% | 0.006751 | 0.007044 | 0.006307 | 2,424,484.00 |
| Apr 11 2024 | 0.006751 | -0.000027 | -0.40% | 0.006778 | 0.006909 | 0.006693 | 1,991,235.00 |
| Apr 10 2024 | 0.006778 | 0.000157 | 2.37% | 0.006621 | 0.006996 | 0.006594 | 2,252,371.00 |
| Apr 09 2024 | 0.006621 | -0.00024 | -3.50% | 0.006861 | 0.006896 | 0.006577 | 2,066,127.00 |
| Apr 08 2024 | 0.006861 | 0.000121 | 1.80% | 0.006731 | 0.007992 | 0.006656 | 1,835,693.00 |
| Apr 07 2024 | 0.00674 | -0.000048 | -0.71% | 0.006788 | 0.006817 | 0.006644 | 2,219,459.00 |
| Apr 06 2024 | 0.006788 | 0.000069 | 1.03% | 0.006719 | 0.006825 | 0.006632 | 2,351,909.00 |
| Apr 05 2024 | 0.006719 | -0.00019 | -2.75% | 0.006909 | 0.006918 | 0.00663 | 1,791,860.00 |
| Apr 04 2024 | 0.006909 | 0.00022 | 3.29% | 0.006689 | 0.007003 | 0.006652 | 2,099,124.00 |
| Apr 03 2024 | 0.006689 | 0.00000400 | 0.06% | 0.006642 | 0.006731 | 0.006592 | 2,306,293.00 |
| Apr 02 2024 | 0.006685 | -0.000508 | -7.06% | 0.007114 | 0.007149 | 0.0065 | 2,279,237.00 |
| Apr 01 2024 | 0.007193 | -0.000236 | -3.18% | 0.007461 | 0.007473 | 0.007024 | 1,771,334.00 |
| Mar 31 2024 | 0.007429 | -0.000053 | -0.71% | 0.007489 | 0.007889 | 0.007388 | 1,907,199.00 |
| Mar 30 2024 | 0.007482 | -0.000155 | -2.03% | 0.007653 | 0.008825 | 0.007335 | 2,228,906.00 |
| Mar 29 2024 | 0.007637 | 0.000333 | 4.56% | 0.007304 | 0.008548 | 0.007203 | 2,488,141.00 |
| Mar 28 2024 | 0.007304 | 0.000062 | 0.86% | 0.007223 | 0.007499 | 0.007203 | 3,094,361.00 |
| Mar 27 2024 | 0.007242 | -0.00005 | -0.69% | 0.007292 | 0.007452 | 0.007154 | 3,317,865.00 |
| Mar 26 2024 | 0.007292 | -0.000233 | -3.10% | 0.007525 | 0.007653 | 0.007257 | 3,331,326.00 |
| Mar 25 2024 | 0.007525 | 0.000262 | 3.61% | 0.007231 | 0.00765 | 0.007218 | 3,396,926.00 |
| Mar 24 2024 | 0.007263 | 0.000028 | 0.39% | 0.007235 | 0.007353 | 0.00713 | 2,510,566.00 |
| Mar 23 2024 | 0.007235 | 0.000112 | 1.57% | 0.007123 | 0.007589 | 0.007123 | 3,449,649.00 |
| Mar 22 2024 | 0.007123 | -0.000359 | -4.80% | 0.007502 | 0.007802 | 0.007057 | 3,195,434.00 |
| Mar 21 2024 | 0.007482 | -0.000111 | -1.46% | 0.007593 | 0.008679 | 0.007348 | 3,495,421.00 |
| Mar 20 2024 | 0.007593 | 0.000745 | 10.88% | 0.006848 | 0.007725 | 0.006739 | 3,439,828.00 |
| Mar 19 2024 | 0.006848 | -0.000726 | -9.59% | 0.007574 | 0.008388 | 0.006683 | 3,447,757.00 |
| Mar 18 2024 | 0.007574 | -0.00078 | -9.34% | 0.008391 | 0.008588 | 0.007489 | 2,997,853.00 |
| Mar 17 2024 | 0.008354 | 0.000027 | 0.32% | 0.008327 | 0.008765 | 0.008006 | 3,078,431.00 |
| Mar 16 2024 | 0.008327 | -0.000539 | -6.08% | 0.008866 | 0.009584 | 0.008315 | 2,906,038.00 |
| Mar 15 2024 | 0.008866 | 0.000076 | 0.86% | 0.009024 | 0.00911 | 0.008201 | 3,314,219.00 |
| Mar 14 2024 | 0.00879 | -0.000539 | -5.78% | 0.009309 | 0.00935 | 0.008543 | 2,715,869.00 |
| Mar 13 2024 | 0.009329 | 0.001367 | 17.17% | 0.007951 | 0.009463 | 0.007906 | 3,364,322.00 |
| Mar 12 2024 | 0.007962 | -0.000465 | -5.52% | 0.008402 | 0.008728 | 0.007876 | 3,008,004.00 |
| Mar 11 2024 | 0.008427 | -0.000567 | -6.30% | 0.009022 | 0.009245 | 0.00824 | 4,760,699.00 |
| Mar 10 2024 | 0.008994 | 0.000542 | 6.41% | 0.008367 | 0.009391 | 0.008339 | 2,954,862.00 |
| Mar 09 2024 | 0.008452 | -0.000599 | -6.62% | 0.00905 | 0.009086 | 0.008206 | 3,079,859.00 |
| Mar 08 2024 | 0.009051 | 0.000248 | 2.82% | 0.008803 | 0.009386 | 0.008626 | 2,946,779.00 |
| Mar 07 2024 | 0.008803 | 0.000733 | 9.08% | 0.00807 | 0.00894 | 0.007973 | 3,082,244.00 |
| Mar 06 2024 | 0.00807 | 0.00061 | 8.18% | 0.007392 | 0.00824 | 0.007159 | 3,643,878.00 |
| Mar 05 2024 | 0.00746 | -0.000799 | -9.67% | 0.008269 | 0.008412 | 0.0071 | 3,401,254.00 |
| Mar 04 2024 | 0.008259 | 0.00011 | 1.35% | 0.008134 | 0.008645 | 0.008046 | 3,577,424.00 |
| Mar 03 2024 | 0.008149 | 0.000085 | 1.05% | 0.008061 | 0.008393 | 0.00789 | 2,587,032.00 |
| Mar 02 2024 | 0.008064 | 0.000267 | 3.42% | 0.007797 | 0.008641 | 0.007743 | 2,769,704.00 |
