Bell Copper Corporation (QB) (BCUFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00069 | -2.3240148198 | 0.02969 | 0.0329 | 0.0264 | 52803 | 0.02846419 | CS |
| 4 | 0.0021 | 7.80669144981 | 0.0269 | 0.0329 | 0.025434 | 34709 | 0.02892411 | CS |
| 12 | 0.002 | 7.40740740741 | 0.027 | 0.0336 | 0.015 | 69297 | 0.02664038 | CS |
| 26 | -0.021 | -42 | 0.05 | 0.0596 | 0.015 | 61305 | 0.03190892 | CS |
| 52 | -0.031 | -51.6666666667 | 0.06 | 0.08 | 0.015 | 54567 | 0.04342668 | CS |
| 156 | -0.111 | -79.2857142857 | 0.14 | 0.5799 | 0.015 | 51887 | 0.17754704 | CS |
| 260 | -0.0115 | -28.3950617284 | 0.0405 | 0.5799 | 0.015 | 41740 | 0.17134006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0264 | -0.0036 | -12.00 | 0.03 | 0.0329 | 0.0264 | 50000 |
| 1737671220 | 0.03 | 0.0007 | 2.39 | 0.03 | 0.03 | 0.03 | 18000 |
| 1737584640 | 0.0293 | 0.0005 | 1.74 | 0.02969 | 0.02969 | 0.0293 | 90410 |
| 1737498480 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1737152880 | 0.0288 | 0.0012 | 4.35 | 0.0288 | 0.0288 | 0.0288 | 20000 |
| 1737066420 | 0.0276 | -0.0023 | -7.69 | 0.02765 | 0.02765 | 0.0276 | 18001 |
| 1736979720 | 0.0299 | 5.0E-5 | 0.17 | 0.0299 | 0.0299 | 0.0299 | 1000 |
| 1736893200 | 0.02985 | 0 | 0.00 | 0.02985 | 0.02985 | 0.02985 | 0 |
| 1736806800 | 0.02985 | -0.00015 | -0.50 | 0.029465 | 0.02985 | 0.029465 | 9600 |
| 1736547720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1736375160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736288760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736202360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42000 |
| 1735942980 | 0.03 | 0.002145 | 7.70 | 0.03 | 0.03 | 0.03 | 108000 |
| 1735856700 | 0.027855 | -0.001145 | -3.95 | 0.027855 | 0.027855 | 0.027855 | 2500 |
| 1735683960 | 0.029 | 0.00305 | 11.75 | 0.0269 | 0.029 | 0.0254339 | 66000 |
| 1735597740 | 0.02595 | 0.00595 | 29.75 | 0.0269 | 0.0269 | 0.02595 | 25200 |
| 1735337400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735251000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735078200 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.02 | 28000 |
| 1734992400 | 0.022 | -1.0E-5 | -0.05 | 0.022 | 0.022 | 0.022 | 10000 |
| 1734733200 | 0.0220099 | 0.00051 | 2.37 | 0.0208999 | 0.022751 | 0.020702 | 185000 |
| 1734646800 | 0.0214999 | -0.0035 | -14.00 | 0.025 | 0.025 | 0.015 | 588039 |
| 1734560940 | 0.025 | -0.0045 | -15.25 | 0.030854 | 0.030854 | 0.025 | 13000 |
| 1734474360 | 0.0295 | -0.0005 | -1.67 | 0.025 | 0.0295 | 0.025 | 10000 |
| 1734388140 | 0.03 | 0.0013 | 4.53 | 0.025 | 0.03 | 0.025 | 103010 |
| 1734128940 | 0.0287 | 0.005854 | 25.62 | 0.025 | 0.0287 | 0.025 | 28136 |
| 1734042480 | 0.022846 | -0.005654 | -19.84 | 0.0229 | 0.0229 | 0.022846 | 3500 |
| 1733955900 | 0.0285 | -0.0028 | -8.95 | 0.025 | 0.0285 | 0.024 | 573632 |
| 1733869200 | 0.0313 | 0 | 0.00 | 0.0313 | 0.0313 | 0.0313 | 0 |
| 1733782800 | 0.0313 | 0.0042 | 15.50 | 0.0243 | 0.0314 | 0.0243 | 2200 |
| 1733523600 | 0.0271 | 0.0021 | 8.40 | 0.0271 | 0.0271 | 0.0271 | 20000 |
| 1733437380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733350980 | 0.025 | 0.007 | 38.89 | 0.0248 | 0.025 | 0.0248 | 35000 |
| 1733264580 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733178180 | 0.018 | -0.012 | -40.00 | 0.018 | 0.018 | 0.018 | 90000 |
| 1732918200 | 0.03 | 0.00145 | 5.08 | 0.03 | 0.03 | 0.03 | 400 |
| 1732746540 | 0.02855 | -0.00255 | -8.20 | 0.03 | 0.0312 | 0.02855 | 139500 |
| 1732660140 | 0.0311 | 0.0011 | 3.67 | 0.03 | 0.0311 | 0.03 | 14450 |
| 1732573560 | 0.03 | -0.0036 | -10.71 | 0.03 | 0.03 | 0.03 | 12000 |
| 1732314000 | 0.0336 | 0.0036 | 12.00 | 0.0282 | 0.0336 | 0.0282 | 135900 |
| 1732227900 | 0.03 | 0 | 0.00 | 0.03 | 0.0325 | 0.03 | 100100 |
| 1732141740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 95000 |
| 1732054800 | 0.03 | 0.0014 | 4.90 | 0.03 | 0.03 | 0.03 | 103000 |
| 1731968640 | 0.0286 | 0.00015 | 0.53 | 0.0335 | 0.0335 | 0.0286 | 80000 |
| 1731709260 | 0.02845 | 0.00645 | 29.32 | 0.02845 | 0.02845 | 0.02845 | 1300 |
| 1731622800 | 0.022 | -0.004 | -15.38 | 0.022 | 0.022 | 0.022 | 200 |
| 1731536880 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1731450480 | 0.026 | 0.0003 | 1.17 | 0.026 | 0.026 | 0.026 | 49057 |
| 1731363600 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1731104400 | 0.0257 | -0.0023 | -8.21 | 0.0256 | 0.0257 | 0.0246499 | 50315 |
| 1731018540 | 0.028 | 0.00095 | 3.51 | 0.0275 | 0.028 | 0.0275 | 11000 |
| 1730932080 | 0.02705 | 0 | 0.00 | 0.02705 | 0.02705 | 0.02705 | 0 |
| 1730845680 | 0.02705 | 5.0E-5 | 0.19 | 0.027 | 0.02705 | 0.027 | 20800 |
| 1730759160 | 0.027 | -0.0082 | -23.30 | 0.027 | 0.027 | 0.027 | 26000 |
| 1730496180 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 0 |
| 1730409780 | 0.0352 | 0.0052 | 17.33 | 0.0352 | 0.0352 | 0.0352 | 310 |
| 1730323500 | 0.03 | -0.0261 | -46.52 | 0.02783 | 0.03 | 0.02783 | 100000 |
| 1730237100 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1730150700 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
