Historical Stock Prices

BMCS 
$0.0015
*  
0.0002
 negative 
11.76%
Get BMCS Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.0015 0.0015 0.0015 0.0015 444,645
04/16/2014 0.0017 0.0017 0.0015 0.0017 1,352,130
04/15/2014 0.0006 0.0006 0.0006 0.0006 60,000
04/14/2014 0.0017 0.0017 0.0017 0.0017 00
04/11/2014 0.0007 0.0017 0.0007 0.0017 1,011
04/10/2014 0.0019 0.0019 0.0019 0.0019 15,001
04/09/2014 0.0019 0.0019 0.0019 0.0019 00
04/08/2014 0.0019 0.0019 0.0019 0.0019 1,100
04/07/2014 0.0012 0.0012 0.0012 0.0012 208,975
04/04/2014 0.004 0.004 0.0007 0.0012 31,911
04/03/2014 0.0012 0.0012 0.0012 0.0012 00
04/02/2014 0.0012 0.0012 0.0012 0.0012 00
04/01/2014 0.0012 0.0012 0.0007 0.0012 20,000
03/31/2014 0.0007 0.0012 0.0007 0.0012 1,025
03/28/2014 0.0012 0.0012 0.0012 0.0012 200,010
03/27/2014 0.0012 0.0012 0.0012 0.0012 00
03/26/2014 0.0012 0.0012 0.0012 0.0012 00
03/25/2014 0.0004 0.0012 0.0004 0.0012 133,333
03/24/2014 0.0019 0.0019 0.0019 0.0019 2,350
03/21/2014 0.0012 0.0012 0.0012 0.0012 110,030
03/20/2014 0.0013 0.0013 0.0013 0.0013 00
03/19/2014 0.0013 0.0013 0.0013 0.0013 100,000
03/18/2014 0.0019 0.0019 0.0019 0.0019 10,000
03/17/2014 0.0019 0.0019 0.0019 0.0019 10,000
03/14/2014 0.0013 0.0013 0.0013 0.0013 101,001
03/13/2014 0.0004 0.0013 0.0004 0.0013 51,911
03/12/2014 0.0003 0.0013 0.0003 0.0013 100,700
03/11/2014 0.0013 0.0013 0.0013 0.0013 2,042
03/10/2014 0.0019 0.0019 0.0019 0.0019 2,507
03/07/2014 0.0011 0.0011 0.0011 0.0011 00
03/06/2014 0.0011 0.0011 0.0011 0.0011 21,000
03/05/2014 0.0019 0.0019 0.0011 0.0013 13,662
03/04/2014 0.0024 0.0024 0.0011 0.0011 126,499
03/03/2014 0.0029 0.0029 0.0011 0.0011 300,999
02/28/2014 0.0029 0.0029 0.0029 0.0029 00
02/27/2014 0.0029 0.0029 0.0029 0.0029 5,505
02/26/2014 0.0029 0.0029 0.0029 0.0029 00
02/25/2014 0.0029 0.0029 0.0029 0.0029 39,000
02/24/2014 0.0011 0.0033 0.0011 0.0033 59,554
02/21/2014 0.0013 0.0013 0.0013 0.0013 5,042
02/20/2014 0.001 0.0015 0.001 0.0015 500,100
02/19/2014 0.0015 0.0015 0.0015 0.0015 48,700
02/18/2014 0.0015 0.0015 0.0015 0.0015 00
02/14/2014 0.0004 0.0015 0.0004 0.0015 5,700
02/13/2014 0.0015 0.0015 0.0015 0.0015 1,500
02/12/2014 0.0005 0.0015 0.0003 0.001 2,010,100
02/11/2014 0.0015 0.0015 0.0005 0.0015 257,500
02/10/2014 0.0015 0.0015 0.0015 0.0015 10,100
02/07/2014 0.0015 0.0015 0.0011 0.0015 45,981
02/06/2014 0.0014 0.0014 0.0014 0.0014 00
02/05/2014 0.0014 0.0015 0.0014 0.0014 3,072,287
02/04/2014 0.0014 0.0014 0.0014 0.0014 00
02/03/2014 0.0014 0.0014 0.0014 0.0014 00
01/31/2014 0.0007 0.0014 0.0007 0.0014 5,911
01/30/2014 0.0007 0.0014 0.0007 0.0014 17,000
01/29/2014 0.0015 0.0015 0.0015 0.0015 3,705
01/28/2014 0.0015 0.0015 0.0015 0.0015 00
01/27/2014 0.0015 0.0015 0.0015 0.0015 00
01/24/2014 0.0015 0.0015 0.0015 0.0015 00
01/23/2014 0.0015 0.0015 0.0015 0.0015 100,000
01/22/2014 0.0015 0.0015 0.0015 0.0015 00
01/21/2014 0.0015 0.0015 0.0015 0.0015 00
01/17/2014 0.0015 0.0015 0.0015 0.0015 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?