|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-27 | 120,200 | 6.71 | 7.00 | 6.70 | 7.00 | 00:00:00 | | 2007-09-28 | 208,500 | 7.00 | 7.20 | 7.00 | 7.20 | 00:00:00 | | 2007-10-01 | 30,300 | 7.20 | 7.35 | 7.20 | 7.35 | 00:00:00 | | 2007-10-02 | 31,000 | 7.37 | 7.37 | 7.20 | 7.30 | 00:00:00 | | 2007-10-03 | 260,600 | 7.35 | 7.35 | 7.21 | 7.27 | 00:00:00 | | 2007-10-04 | 78,900 | 7.31 | 7.34 | 7.16 | 7.16 | 00:00:00 | | 2007-10-05 | 27,900 | 7.20 | 7.38 | 7.20 | 7.38 | 00:00:00 | | 2007-10-09 | 51,300 | 7.42 | 7.70 | 7.36 | 7.50 | 00:00:00 | | 2007-10-10 | 72,800 | 7.60 | 7.85 | 7.50 | 7.85 | 00:00:00 | | 2007-10-11 | 96,400 | 7.89 | 8.15 | 7.85 | 8.05 | 00:00:00 | | 2007-10-12 | 39,500 | 8.09 | 8.40 | 8.05 | 8.14 | 00:00:00 | | 2007-10-15 | 88,600 | 8.29 | 8.62 | 8.26 | 8.45 | 00:00:00 | | 2007-10-16 | 44,300 | 8.55 | 8.58 | 8.35 | 8.35 | 00:00:00 | | 2007-10-17 | 43,600 | 8.35 | 8.48 | 8.16 | 8.47 | 00:00:00 | | 2007-10-18 | 57,700 | 8.19 | 8.35 | 8.00 | 8.10 | 00:00:00 | | 2007-10-19 | 18,600 | 8.02 | 8.15 | 7.88 | 8.05 | 00:00:00 | | 2007-10-22 | 42,500 | 7.75 | 7.80 | 7.51 | 7.61 | 00:00:00 | | 2007-10-23 | 17,000 | 7.66 | 8.20 | 7.61 | 7.95 | 00:00:00 | | 2007-10-24 | 14,400 | 7.85 | 7.85 | 7.56 | 7.63 | 00:00:00 | | 2007-10-25 | 8,600 | 7.85 | 7.85 | 7.67 | 7.85 | 00:00:00 | | 2007-10-26 | 17,600 | 8.00 | 8.00 | 7.85 | 7.97 | 00:00:00 | | 2007-10-29 | 92,300 | 8.00 | 8.35 | 8.00 | 8.15 | 00:00:00 | | 2007-10-30 | 43,000 | 8.16 | 8.16 | 7.76 | 8.00 | 00:00:00 | | 2007-10-31 | 59,500 | 8.14 | 8.15 | 7.88 | 8.15 | 00:00:00 | | 2007-11-01 | 7,700 | 8.05 | 8.05 | 7.90 | 8.00 | 00:00:00 | | 2007-11-02 | 564,200 | 8.10 | 8.30 | 7.95 | 8.15 | 00:00:00 | | 2007-11-05 | 38,200 | 8.10 | 8.10 | 7.70 | 7.70 | 00:00:00 | | 2007-11-06 | 55,000 | 7.80 | 8.29 | 7.80 | 8.10 | 00:00:00 | | 2007-11-07 | 65,400 | 8.15 | 8.27 | 8.07 | 8.15 | 00:00:00 | | 2007-11-08 | 53,100 | 8.20 | 8.38 | 8.15 | 8.24 | 00:00:00 | | 2007-11-09 | 56,900 | 8.20 | 8.24 | 7.90 | 8.09 | 00:00:00 | | 2007-11-12 | 11,300 | 7.90 | 7.94 | 7.90 | 7.90 | 00:00:00 | | 2007-11-13 | 25,800 | 7.92 | 8.10 | 7.90 | 8.10 | 00:00:00 | | 2007-11-14 | 23,800 | 8.15 | 8.20 | 8.10 | 8.18 | 00:00:00 | | 2007-11-15 | 123,100 | 8.00 | 8.14 | 8.00 | 8.10 | 00:00:00 | | 2007-11-16 | 16,000 | 8.05 | 8.14 | 8.00 | 8.14 | 00:00:00 | | 2007-11-19 | 13,400 | 8.14 | 8.18 | 8.00 | 8.00 | 00:00:00 | | 2007-11-20 | 70,800 | 8.12 | 8.12 | 7.99 | 8.00 | 00:00:00 | | 2007-11-21 | 105,400 | 7.90 | 8.10 | 7.69 | 7.88 | 00:00:00 | | 2007-11-22 | 4,200 | 7.80 | 7.84 | 7.75 | 7.84 | 00:00:00 | | 2007-11-23 | 24,500 | 7.84 | 7.84 | 7.70 | 7.80 | 00:00:00 | | 2007-11-26 | 14,800 | 7.80 | 7.85 | 7.68 | 7.74 | 00:00:00 | | 2007-11-27 | 66,900 | 7.69 | 7.71 | 7.36 | 7.40 | 00:00:00 | | 2007-11-28 | 526,000 | 7.58 | 7.58 | 7.19 | 7.34 | 00:00:00 | | 2007-11-29 | 33,700 | 7.14 | 7.50 | 7.14 | 7.49 | 00:00:00 | | 2007-11-30 | 72,700 | 7.40 | 7.80 | 7.40 | 7.41 | 00:00:00 | | 2007-12-03 | 2,100 | 7.24 | 7.39 | 7.10 | 7.10 | 00:00:00 | | 2007-12-04 | 39,700 | 7.25 | 7.36 | 7.20 | 7.20 | 00:00:00 | | 2007-12-05 | 28,800 | 7.25 | 7.50 | 7.25 | 7.43 | 00:00:00 | | 2007-12-06 | 82,900 | 7.39 | 7.50 | 7.25 | 7.44 | 00:00:00 | | 2007-12-07 | 63,500 | 7.30 | 7.40 | 7.20 | 7.30 | 00:00:00 | | 2007-12-10 | 25,400 | 7.30 | 7.40 | 7.25 | 7.35 | 00:00:00 | | 2007-12-11 | 129,700 | 7.33 | 7.40 | 7.00 | 7.15 | 00:00:00 | | 2007-12-12 | 16,900 | 7.15 | 7.25 | 7.10 | 7.24 | 00:00:00 | | 2007-12-13 | 25,800 | 7.24 | 7.30 | 7.08 | 7.25 | 00:00:00 | | 2007-12-14 | 23,500 | 7.20 | 7.30 | 7.15 | 7.17 | 00:00:00 | | 2007-12-17 | 96,700 | 7.10 | 7.15 | 6.98 | 7.00 | 00:00:00 | | 2007-12-18 | 65,400 | 7.04 | 7.10 | 6.84 | 6.90 | 00:00:00 | | 2007-12-19 | 458,500 | 6.90 | 7.00 | 6.80 | 6.80 | 00:00:00 | | 2007-12-20 | 7,100 | 6.85 | 6.90 | 6.81 | 6.90 | 00:00:00 | | 2007-12-21 | 19,000 | 6.88 | 7.00 | 6.82 | 7.00 | 00:00:00 | | 2007-12-24 | 5,600 | 7.28 | 7.28 | 6.82 | 6.89 | 00:00:00 | | 2007-12-27 | 95,600 | 6.82 | 7.10 | 6.82 | 7.00 | 00:00:00 | | 2007-12-28 | 26,300 | 7.00 | 7.20 | 6.95 | 7.00 | 00:00:00 | | 2007-12-31 | 4,400 | 7.20 | 7.20 | 7.10 | 7.20 | 00:00:00 | | 2008-01-02 | 43,500 | 7.30 | 7.55 | 7.30 | 7.45 | 00:00:00 | | 2008-01-03 | 20,300 | 7.49 | 7.70 | 7.42 | 7.70 | 00:00:00 | | 2008-01-04 | 47,800 | 7.70 | 7.75 | 7.44 | 7.75 | 00:00:00 | | 2008-01-07 | 16,900 | 7.74 | 7.74 | 7.45 | 7.45 | 00:00:00 | | 2008-01-08 | 103,700 | 7.75 | 7.75 | 7.50 | 7.60 | 00:00:00 | | 2008-01-09 | 109,200 | 7.80 | 7.80 | 7.46 | 7.50 | 00:00:00 | | 2008-01-10 | 71,600 | 7.45 | 7.75 | 7.45 | 7.75 | 00:00:00 | | 2008-01-11 | 133,900 | 7.80 | 7.80 | 7.70 | 7.80 | 00:00:00 | | 2008-01-14 | 77,800 | 8.00 | 8.40 | 8.00 | 8.25 | 00:00:00 | | 2008-01-15 | 32,700 | 8.29 | 8.30 | 7.90 | 8.00 | 00:00:00 | | 2008-01-16 | 54,900 | 7.71 | 8.05 | 7.65 | 7.90 | 00:00:00 | | 2008-01-17 | 84,100 | 8.30 | 8.30 | 7.85 | 8.00 | 00:00:00 | | 2008-01-18 | 23,700 | 8.05 | 8.05 | 7.54 | 7.69 | 00:00:00 | | 2008-01-21 | 72,900 | 7.24 | 7.40 | 7.10 | 7.13 | 00:00:00 | | 2008-01-22 | 48,500 | 7.16 | 7.80 | 7.13 | 7.30 | 00:00:00 | | 2008-01-23 | 42,900 | 7.30 | 7.50 | 7.13 | 7.25 | 00:00:00 | | 2008-01-24 | 14,600 | 7.40 | 7.80 | 7.25 | 7.72 | 00:00:00 | | 2008-01-25 | 129,000 | 7.74 | 7.99 | 7.70 | 7.98 | 00:00:00 | | 2008-01-28 | 52,600 | 7.95 | 8.10 | 7.81 | 8.04 | 00:00:00 | | 2008-01-29 | 15,300 | 8.03 | 8.03 | 7.99 | 8.00 | 00:00:00 | | 2008-01-30 | 133,900 | 8.03 | 8.03 | 7.51 | 7.76 | 00:00:00 | | 2008-01-31 | 11,300 | 7.82 | 7.86 | 7.51 | 7.86 | 00:00:00 | | 2008-02-01 | 366,500 | 7.85 | 7.85 | 7.60 | 7.75 | 00:00:00 | | 2008-02-04 | 30,300 | 7.70 | 8.00 | 7.57 | 7.60 | 00:00:00 | | 2008-02-05 | 34,900 | 7.98 | 7.98 | 7.50 | 7.85 | 00:00:00 | | 2008-02-06 | 20,300 | 7.95 | 7.95 | 7.56 | 7.60 | 00:00:00 | | 2008-02-07 | 30,700 | 7.62 | 7.73 | 7.50 | 7.73 | 00:00:00 | | 2008-02-08 | 14,400 | 7.80 | 7.90 | 7.64 | 7.64 | 00:00:00 | | 2008-02-11 | 4,400 | 7.80 | 7.85 | 7.60 | 7.75 | 00:00:00 | | 2008-02-12 | 7,700 | 7.70 | 7.90 | 7.70 | 7.74 | 00:00:00 | | 2008-02-13 | 15,800 | 7.73 | 7.73 | 7.70 | 7.70 | 00:00:00 | | 2008-02-14 | 15,800 | 7.55 | 7.61 | 7.50 | 7.61 | 00:00:00 | | 2008-02-15 | 4,300 | 7.65 | 7.65 | 7.55 | 7.55 | 00:00:00 | | 2008-02-19 | 38,300 | 7.70 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2008-02-20 | 54,900 | 7.49 | 7.49 | 7.30 | 7.31 | 00:00:00 | | 2008-02-21 | 55,700 | 7.40 | 7.45 | 7.27 | 7.32 | 00:00:00 | | 2008-02-22 | 24,600 | 7.33 | 7.38 | 7.25 | 7.25 | 00:00:00 | | 2008-02-25 | 76,500 | 7.25 | 7.65 | 7.25 | 7.60 | 00:00:00 | | 2008-02-26 | 40,100 | 7.81 | 8.00 | 7.66 | 8.00 | 00:00:00 | | 2008-02-27 | 38,000 | 8.00 | 8.00 | 7.66 | 7.90 | 00:00:00 | | 2008-02-28 | 535,900 | 7.90 | 8.10 | 7.82 | 8.00 | 00:00:00 | | 2008-02-29 | 547,500 | 8.01 | 8.24 | 7.90 | 8.24 | 00:00:00 | | 2008-03-03 | 52,800 | 8.25 | 8.49 | 8.10 | 8.36 | 00:00:00 | | 2008-03-04 | 15,400 | 8.35 | 8.48 | 8.02 | 8.12 | 00:00:00 | | 2008-03-05 | 34,000 | 8.01 | 8.25 | 8.01 | 8.25 | 00:00:00 | | 2008-03-06 | 33,200 | 8.21 | 8.30 | 8.20 | 8.20 | 00:00:00 | | 2008-03-07 | 66,400 | 7.92 | 8.70 | 7.92 | 8.69 | 00:00:00 | | 2008-03-10 | 195,800 | 8.39 | 8.50 | 8.39 | 8.45 | 00:00:00 | | 2008-03-11 | 36,300 | 8.40 | 8.41 | 8.10 | 8.41 | 00:00:00 | | 2008-03-12 | 210,100 | 8.49 | 8.65 | 8.41 | 8.63 | 00:00:00 | | 2008-03-13 | 139,100 | 8.62 | 9.19 | 8.62 | 9.07 | 00:00:00 | | 2008-03-14 | 154,600 | 9.14 | 9.37 | 9.06 | 9.27 | 00:00:00 | | 2008-03-17 | 24,800 | 9.19 | 9.20 | 9.02 | 9.08 | 00:00:00 | | 2008-03-18 | 76,100 | 9.20 | 9.20 | 8.75 | 8.76 | 00:00:00 | | 2008-03-19 | 31,100 | 8.78 | 8.78 | 8.33 | 8.44 | 00:00:00 | | 2008-03-20 | 75,100 | 8.25 | 8.36 | 8.15 | 8.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
