|
 BEAR CREEK MINING - [Ticker: BCM.V] |     | | Last Trade | 2.00 | Last Trade Time | 2017-11-01 - 19:10:00 | | Variation | +0.05 (+2.56%) | Open | 2.03 | | High | 2.16 | Low | 1.95 | | Volume | 41,285 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.00 x 0 - 2.04 x 0 | | Former Close | 1.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BCM.V quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-05 | 155,600 | 6.56 | 7.10 | 6.56 | 7.05 | 00:00:00 | | 2007-04-09 | 47,100 | 7.00 | 7.00 | 6.81 | 6.95 | 00:00:00 | | 2007-04-10 | 44,600 | 6.96 | 7.06 | 6.95 | 7.00 | 00:00:00 | | 2007-04-11 | 389,000 | 6.98 | 7.60 | 6.98 | 7.21 | 00:00:00 | | 2007-04-12 | 72,000 | 7.50 | 7.50 | 7.11 | 7.21 | 00:00:00 | | 2007-04-13 | 170,000 | 7.30 | 7.77 | 7.25 | 7.75 | 00:00:00 | | 2007-04-16 | 236,000 | 7.90 | 7.90 | 7.40 | 7.66 | 00:00:00 | | 2007-04-17 | 42,800 | 7.74 | 7.74 | 7.50 | 7.65 | 00:00:00 | | 2007-04-18 | 110,900 | 7.25 | 7.60 | 7.25 | 7.60 | 00:00:00 | | 2007-04-19 | 176,700 | 7.50 | 8.00 | 7.50 | 7.85 | 00:00:00 | | 2007-04-20 | 97,400 | 7.99 | 8.38 | 7.99 | 8.20 | 00:00:00 | | 2007-04-23 | 60,000 | 8.20 | 8.20 | 7.97 | 8.20 | 00:00:00 | | 2007-04-24 | 48,700 | 8.00 | 8.38 | 8.00 | 8.38 | 00:00:00 | | 2007-04-25 | 47,300 | 8.37 | 8.38 | 8.01 | 8.25 | 00:00:00 | | 2007-04-26 | 56,200 | 8.10 | 8.35 | 8.03 | 8.35 | 00:00:00 | | 2007-04-27 | 58,100 | 8.12 | 8.17 | 8.00 | 8.05 | 00:00:00 | | 2007-04-30 | 125,700 | 8.10 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2007-05-01 | 81,700 | 7.91 | 8.04 | 7.75 | 8.00 | 00:00:00 | | 2007-05-02 | 310,900 | 7.82 | 8.25 | 7.82 | 8.00 | 00:00:00 | | 2007-05-03 | 330,500 | 8.00 | 8.15 | 8.00 | 8.15 | 00:00:00 | | 2007-05-04 | 86,200 | 8.15 | 8.35 | 8.15 | 8.26 | 00:00:00 | | 2007-05-07 | 265,700 | 8.25 | 8.28 | 8.05 | 8.10 | 00:00:00 | | 2007-05-08 | 8,700 | 8.12 | 8.12 | 8.00 | 8.12 | 00:00:00 | | 2007-05-09 | 38,400 | 8.05 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2007-05-10 | 31,700 | 8.18 | 8.18 | 8.00 | 8.00 | 00:00:00 | | 2007-05-11 | 20,100 | 8.00 | 8.14 | 8.00 | 8.04 | 00:00:00 | | 2007-05-14 | 349,900 | 8.00 | 8.15 | 7.99 | 8.00 | 00:00:00 | | 2007-05-15 | 84,300 | 8.00 | 8.08 | 8.00 | 8.00 | 00:00:00 | | 2007-05-16 | 154,100 | 8.00 | 8.20 | 7.75 | 7.99 | 00:00:00 | | 2007-05-17 | 22,800 | 8.00 | 8.00 | 7.77 | 7.90 | 00:00:00 | | 2007-05-18 | 33,700 | 7.78 | 8.00 | 7.78 | 7.84 | 00:00:00 | | 2007-05-22 | 69,700 | 8.00 | 8.09 | 7.80 | 8.05 | 00:00:00 | | 2007-05-23 | 30,200 | 7.87 | 8.10 | 7.87 | 8.00 | 00:00:00 | | 2007-05-24 | 32,000 | 7.88 | 8.00 | 7.80 | 7.80 | 00:00:00 | | 2007-05-25 | 35,300 | 7.79 | 7.90 | 7.75 | 7.85 | 00:00:00 | | 2007-05-28 | 12,700 | 8.00 | 8.00 | 7.95 | 8.00 | 00:00:00 | | 2007-05-29 | 27,600 | 8.00 | 8.00 | 7.80 | 7.90 | 00:00:00 | | 2007-05-30 | 301,300 | 7.90 | 8.19 | 7.80 | 8.00 | 00:00:00 | | 2007-05-31 | 91,400 | 8.01 | 8.10 | 7.90 | 8.10 | 00:00:00 | | 2007-06-01 | 117,900 | 8.10 | 8.45 | 8.05 | 8.34 | 00:00:00 | | 2007-06-04 | 103,700 | 8.25 | 8.65 | 8.23 | 8.50 | 00:00:00 | | 2007-06-05 | 71,100 | 8.44 | 8.70 | 8.44 | 8.68 | 00:00:00 | | 2007-06-06 | 43,400 | 8.45 | 8.60 | 8.35 | 8.40 | 00:00:00 | | 2007-06-07 | 59,300 | 8.45 | 8.55 | 8.35 | 8.35 | 00:00:00 | | 2007-06-08 | 49,500 | 8.35 | 8.45 | 8.21 | 8.45 | 00:00:00 | | 2007-06-11 | 29,200 | 8.45 | 8.45 | 8.25 | 8.35 | 00:00:00 | | 2007-06-12 | 36,000 | 8.35 | 8.35 | 8.06 | 8.19 | 00:00:00 | | 2007-06-13 | 22,200 | 8.20 | 8.30 | 8.11 | 8.30 | 00:00:00 | | 2007-06-14 | 37,300 | 8.16 | 8.35 | 8.15 | 8.32 | 00:00:00 | | 2007-06-15 | 49,800 | 8.32 | 8.40 | 8.20 | 8.35 | 00:00:00 | | 2007-06-18 | 50,600 | 8.39 | 8.39 | 8.20 | 8.31 | 00:00:00 | | 2007-06-19 | 28,100 | 8.15 | 8.30 | 8.15 | 8.30 | 00:00:00 | | 2007-06-20 | 54,900 | 8.15 | 8.37 | 8.15 | 8.20 | 00:00:00 | | 2007-06-21 | 15,400 | 8.20 | 8.40 | 8.20 | 8.40 | 00:00:00 | | 2007-06-22 | 28,100 | 8.20 | 8.40 | 8.20 | 8.40 | 00:00:00 | | 2007-06-25 | 15,600 | 8.12 | 8.50 | 8.12 | 8.20 | 00:00:00 | | 2007-06-26 | 66,900 | 8.25 | 8.25 | 8.09 | 8.15 | 00:00:00 | | 2007-06-27 | 53,500 | 8.04 | 8.23 | 8.04 | 8.23 | 00:00:00 | | 2007-06-28 | 66,800 | 8.05 | 8.44 | 8.05 | 8.35 | 00:00:00 | | 2007-06-29 | 39,700 | 8.40 | 8.50 | 8.28 | 8.45 | 00:00:00 | | 2007-07-03 | 14,000 | 8.40 | 8.50 | 8.35 | 8.50 | 00:00:00 | | 2007-07-04 | 13,600 | 8.50 | 8.50 | 8.40 | 8.40 | 00:00:00 | | 2007-07-05 | 21,000 | 8.68 | 8.68 | 8.41 | 8.50 | 00:00:00 | | 2007-07-06 | 199,700 | 8.55 | 8.68 | 8.47 | 8.53 | 00:00:00 | | 2007-07-09 | 15,100 | 8.68 | 8.68 | 8.53 | 8.53 | 00:00:00 | | 2007-07-10 | 360,800 | 8.40 | 8.40 | 8.06 | 8.26 | 00:00:00 | | 2007-07-11 | 22,800 | 8.25 | 8.39 | 8.25 | 8.29 | 00:00:00 | | 2007-07-12 | 67,800 | 8.29 | 8.38 | 8.29 | 8.35 | 00:00:00 | | 2007-07-13 | 19,100 | 8.34 | 8.34 | 8.26 | 8.30 | 00:00:00 | | 2007-07-16 | 337,600 | 8.30 | 8.30 | 8.20 | 8.22 | 00:00:00 | | 2007-07-17 | 67,900 | 8.20 | 8.25 | 8.15 | 8.25 | 00:00:00 | | 2007-07-18 | 33,700 | 8.15 | 8.20 | 8.15 | 8.20 | 00:00:00 | | 2007-07-19 | 157,400 | 8.15 | 8.22 | 8.15 | 8.17 | 00:00:00 | | 2007-07-20 | 24,900 | 8.18 | 8.22 | 8.15 | 8.15 | 00:00:00 | | 2007-07-23 | 21,500 | 8.24 | 8.27 | 8.15 | 8.27 | 00:00:00 | | 2007-07-24 | 64,200 | 8.30 | 8.30 | 8.05 | 8.10 | 00:00:00 | | 2007-07-25 | 100,200 | 8.05 | 8.06 | 8.00 | 8.05 | 00:00:00 | | 2007-07-26 | 25,400 | 7.95 | 7.99 | 7.85 | 7.94 | 00:00:00 | | 2007-07-27 | 231,100 | 7.94 | 7.94 | 7.78 | 7.83 | 00:00:00 | | 2007-07-30 | 50,600 | 7.76 | 8.10 | 7.75 | 8.10 | 00:00:00 | | 2007-07-31 | 67,100 | 7.95 | 8.15 | 7.95 | 8.10 | 00:00:00 | | 2007-08-01 | 33,600 | 8.00 | 8.00 | 7.71 | 7.75 | 00:00:00 | | 2007-08-02 | 39,800 | 7.71 | 7.89 | 7.71 | 7.80 | 00:00:00 | | 2007-08-03 | 5,000 | 7.75 | 7.85 | 7.75 | 7.75 | 00:00:00 | | 2007-08-07 | 84,100 | 7.75 | 7.75 | 7.50 | 7.75 | 00:00:00 | | 2007-08-08 | 47,300 | 7.69 | 7.75 | 7.50 | 7.50 | 00:00:00 | | 2007-08-09 | 33,500 | 7.51 | 7.51 | 7.25 | 7.25 | 00:00:00 | | 2007-08-10 | 31,600 | 7.22 | 7.75 | 6.89 | 7.45 | 00:00:00 | | 2007-08-13 | 96,100 | 7.00 | 7.25 | 7.00 | 7.25 | 00:00:00 | | 2007-08-14 | 74,000 | 7.25 | 7.50 | 7.13 | 7.13 | 00:00:00 | | 2007-08-15 | 100,300 | 7.09 | 7.10 | 6.85 | 7.05 | 00:00:00 | | 2007-08-16 | 131,200 | 6.65 | 6.65 | 5.69 | 5.94 | 00:00:00 | | 2007-08-17 | 310,000 | 6.00 | 6.66 | 6.00 | 6.40 | 00:00:00 | | 2007-08-20 | 61,800 | 6.50 | 6.63 | 6.45 | 6.45 | 00:00:00 | | 2007-08-21 | 49,500 | 6.42 | 6.65 | 6.40 | 6.50 | 00:00:00 | | 2007-08-22 | 8,200 | 6.75 | 6.90 | 6.60 | 6.90 | 00:00:00 | | 2007-08-23 | 39,900 | 6.65 | 6.83 | 6.60 | 6.81 | 00:00:00 | | 2007-08-24 | 13,500 | 6.85 | 6.85 | 6.70 | 6.79 | 00:00:00 | | 2007-08-27 | 31,800 | 6.76 | 6.79 | 6.58 | 6.68 | 00:00:00 | | 2007-08-28 | 13,500 | 6.50 | 6.58 | 6.50 | 6.58 | 00:00:00 | | 2007-08-29 | 15,900 | 6.40 | 6.65 | 6.40 | 6.65 | 00:00:00 | | 2007-08-30 | 15,200 | 6.55 | 6.80 | 6.55 | 6.80 | 00:00:00 | | 2007-08-31 | 73,700 | 6.89 | 6.95 | 6.80 | 6.90 | 00:00:00 | | 2007-09-04 | 85,500 | 7.00 | 7.05 | 6.90 | 7.05 | 00:00:00 | | 2007-09-05 | 24,200 | 6.90 | 7.00 | 6.60 | 7.00 | 00:00:00 | | 2007-09-06 | 59,800 | 7.00 | 7.07 | 6.92 | 7.01 | 00:00:00 | | 2007-09-07 | 34,600 | 7.07 | 7.07 | 6.95 | 6.95 | 00:00:00 | | 2007-09-10 | 40,300 | 6.96 | 7.00 | 6.61 | 6.85 | 00:00:00 | | 2007-09-11 | 26,800 | 6.80 | 6.98 | 6.80 | 6.98 | 00:00:00 | | 2007-09-12 | 113,400 | 6.98 | 6.98 | 6.90 | 6.90 | 00:00:00 | | 2007-09-13 | 133,800 | 6.85 | 6.85 | 6.55 | 6.65 | 00:00:00 | | 2007-09-14 | 49,700 | 6.84 | 6.84 | 6.57 | 6.75 | 00:00:00 | | 2007-09-17 | 24,700 | 6.90 | 6.95 | 6.75 | 6.90 | 00:00:00 | | 2007-09-18 | 133,900 | 6.89 | 6.93 | 6.61 | 6.90 | 00:00:00 | | 2007-09-19 | 13,500 | 6.88 | 6.93 | 6.78 | 6.78 | 00:00:00 | | 2007-09-20 | 128,700 | 6.75 | 7.03 | 6.75 | 6.95 | 00:00:00 | | 2007-09-21 | 19,600 | 6.91 | 7.03 | 6.90 | 6.90 | 00:00:00 | | 2007-09-24 | 30,100 | 6.90 | 6.90 | 6.75 | 6.75 | 00:00:00 | | 2007-09-25 | 32,700 | 6.76 | 6.76 | 6.70 | 6.75 | 00:00:00 | | 2007-09-26 | 27,900 | 6.75 | 6.85 | 6.70 | 6.85 | 00:00:00 | | 2007-09-27 | 120,200 | 6.71 | 7.00 | 6.70 | 7.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
