BME:CC Quote, Trading Chart, Barsele Minerals Corp.

home / stock / bme:cc / bme:cc quote

Stock Information
Company Name: Barsele Minerals Corp.
Stock Symbol: BME:CC
Market: TSXVC
Menu
BME:CC BME:CC Quote BME:CC Short BME:CC News BME:CC Articles BME:CC Message Board
Get BME:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
BME:CC Quote
Last:$0.39
Change Percent:-9.3%
Open:$0.39
Previous Close:$0.39
High:$0.39
Low:$0.39
Volume:1,005
Last Trade Date Time:05/04/2022 04:55:17 pm
Quotes are delayed by 15 to 20 minutes.
BME:CC Chart
Last Twenty Trading Days
Date:2022-05-04
Open:$0.39
Close:$0.39
High:$0.39
Low:$0.39
Volume:1,005
Date:2022-05-03
Open:$0.39
Close:$0.43
High:$0.43
Low:$0.39
Volume:10,518
Date:2022-05-02
Open:$0.43
Close:$0.43
High:$0.43
Low:$0.43
Volume:73,502
Date:2022-04-29
Open:$0.38
Close:$0.43
High:$0.43
Low:$0.375
Volume:90,005
Date:2022-04-28
Open:$0.39
Close:$0.385
High:$0.39
Low:$0.37
Volume:47,761
Date:2022-04-26
Open:$0.39
Close:$0.39
High:$0.39
Low:$0.39
Volume:3,504
Date:2022-04-25
Open:$0.4
Close:$0.395
High:$0.4
Low:$0.37
Volume:304,955
Date:2022-04-22
Open:$0.4
Close:$0.39
High:$0.4
Low:$0.39
Volume:20,200
Date:2022-04-20
Open:$0.395
Close:$0.405
High:$0.405
Low:$0.39
Volume:31,692
Date:2022-04-19
Open:$0.405
Close:$0.4
High:$0.425
Low:$0.4
Volume:59,500
Date:2022-04-18
Open:$0.425
Close:$0.425
High:$0.425
Low:$0.425
Volume:34,426
Date:2022-04-15
Open:$0.42
Close:$0.425
High:$0.425
Low:$0.415
Volume:56,604
Date:2022-04-14
Open:$0.42
Close:$0.425
High:$0.425
Low:$0.415
Volume:56,604
Date:2022-04-13
Open:$0.415
Close:$0.425
High:$0.425
Low:$0.405
Volume:31,549
Date:2022-04-12
Open:$0.43
Close:$0.42
High:$0.43
Low:$0.42
Volume:38,523
Date:2022-04-11
Open:$0.4
Close:$0.43
High:$0.43
Low:$0.4
Volume:199,638
Date:2022-04-08
Open:$0.44
Close:$0.415
High:$0.44
Low:$0.3875
Volume:124,342
Date:2022-04-07
Open:$0.435
Close:$0.435
High:$0.435
Low:$0.435
Volume:2,296
Date:2022-04-06
Open:$0.44
Close:$0.44
High:$0.44
Low:$0.44
Volume:13,500
Date:2022-04-04
Open:$0.44
Close:$0.435
High:$0.45
Low:$0.435
Volume:28,045