|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-20 | 75,100 | 8.25 | 8.36 | 8.15 | 8.25 | 00:00:00 | | 2008-03-24 | 7,800 | 8.35 | 8.53 | 8.20 | 8.26 | 00:00:00 | | 2008-03-25 | 20,200 | 8.33 | 8.49 | 8.30 | 8.33 | 00:00:00 | | 2008-03-26 | 70,300 | 8.46 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2008-03-27 | 138,700 | 8.50 | 8.50 | 8.20 | 8.45 | 00:00:00 | | 2008-03-28 | 5,200 | 8.30 | 8.41 | 8.20 | 8.30 | 00:00:00 | | 2008-03-31 | 68,000 | 8.30 | 8.37 | 8.10 | 8.35 | 00:00:00 | | 2008-04-01 | 108,900 | 8.20 | 8.20 | 7.80 | 7.90 | 00:00:00 | | 2008-04-02 | 13,200 | 7.80 | 7.95 | 7.75 | 7.80 | 00:00:00 | | 2008-04-03 | 32,900 | 7.71 | 7.71 | 7.49 | 7.69 | 00:00:00 | | 2008-04-04 | 5,700 | 7.70 | 7.75 | 7.60 | 7.75 | 00:00:00 | | 2008-04-07 | 56,600 | 7.80 | 8.24 | 7.79 | 8.00 | 00:00:00 | | 2008-04-08 | 27,800 | 7.73 | 8.00 | 7.73 | 8.00 | 00:00:00 | | 2008-04-09 | 52,900 | 8.00 | 8.09 | 7.70 | 7.95 | 00:00:00 | | 2008-04-10 | 2,700 | 7.70 | 7.95 | 7.70 | 7.90 | 00:00:00 | | 2008-04-11 | 5,300 | 7.95 | 7.95 | 7.85 | 7.85 | 00:00:00 | | 2008-04-14 | 25,600 | 7.70 | 7.89 | 7.67 | 7.77 | 00:00:00 | | 2008-04-15 | 40,500 | 7.85 | 7.85 | 7.48 | 7.60 | 00:00:00 | | 2008-04-16 | 31,100 | 7.75 | 7.94 | 7.67 | 7.75 | 00:00:00 | | 2008-04-17 | 12,300 | 7.70 | 7.78 | 7.65 | 7.70 | 00:00:00 | | 2008-04-18 | 7,600 | 7.60 | 7.60 | 7.45 | 7.50 | 00:00:00 | | 2008-04-21 | 25,200 | 7.45 | 7.65 | 7.29 | 7.29 | 00:00:00 | | 2008-04-22 | 28,400 | 7.30 | 7.30 | 7.05 | 7.05 | 00:00:00 | | 2008-04-23 | 24,800 | 7.09 | 7.10 | 6.93 | 7.04 | 00:00:00 | | 2008-04-24 | 72,600 | 7.10 | 7.10 | 6.49 | 6.83 | 00:00:00 | | 2008-04-25 | 27,600 | 6.71 | 6.80 | 6.71 | 6.71 | 00:00:00 | | 2008-04-28 | 82,100 | 6.75 | 6.75 | 6.30 | 6.40 | 00:00:00 | | 2008-04-29 | 176,900 | 6.16 | 6.42 | 6.10 | 6.35 | 00:00:00 | | 2008-04-30 | 218,200 | 6.30 | 6.85 | 6.30 | 6.75 | 00:00:00 | | 2008-05-01 | 58,900 | 6.75 | 7.00 | 6.75 | 6.80 | 00:00:00 | | 2008-05-02 | 80,400 | 6.50 | 6.80 | 6.40 | 6.75 | 00:00:00 | | 2008-05-05 | 118,100 | 6.58 | 6.98 | 6.52 | 6.98 | 00:00:00 | | 2008-05-06 | 93,400 | 6.90 | 7.19 | 6.85 | 7.19 | 00:00:00 | | 2008-05-07 | 37,600 | 7.01 | 7.19 | 7.00 | 7.00 | 00:00:00 | | 2008-05-08 | 73,900 | 7.01 | 7.13 | 6.97 | 6.97 | 00:00:00 | | 2008-05-09 | 85,500 | 6.90 | 7.15 | 6.90 | 7.15 | 00:00:00 | | 2008-05-12 | 215,900 | 7.01 | 7.01 | 6.81 | 6.82 | 00:00:00 | | 2008-05-13 | 21,600 | 6.82 | 6.97 | 6.82 | 6.96 | 00:00:00 | | 2008-05-14 | 49,100 | 6.90 | 6.93 | 6.85 | 6.91 | 00:00:00 | | 2008-05-15 | 22,800 | 6.86 | 7.02 | 6.82 | 7.02 | 00:00:00 | | 2008-05-16 | 41,800 | 6.96 | 7.40 | 6.96 | 7.35 | 00:00:00 | | 2008-05-20 | 39,300 | 7.29 | 7.31 | 7.15 | 7.15 | 00:00:00 | | 2008-05-21 | 64,400 | 7.15 | 7.35 | 7.15 | 7.21 | 00:00:00 | | 2008-05-22 | 62,500 | 7.28 | 7.28 | 7.20 | 7.20 | 00:00:00 | | 2008-05-23 | 31,900 | 7.15 | 7.24 | 7.04 | 7.22 | 00:00:00 | | 2008-05-26 | 4,800 | 7.03 | 7.14 | 7.03 | 7.10 | 00:00:00 | | 2008-05-27 | 47,200 | 7.05 | 7.05 | 6.60 | 6.94 | 00:00:00 | | 2008-05-28 | 29,800 | 6.51 | 6.98 | 6.51 | 6.85 | 00:00:00 | | 2008-05-29 | 68,200 | 6.85 | 6.90 | 6.73 | 6.80 | 00:00:00 | | 2008-05-30 | 88,300 | 6.60 | 6.80 | 6.50 | 6.54 | 00:00:00 | | 2008-06-02 | 52,000 | 6.47 | 6.58 | 6.27 | 6.54 | 00:00:00 | | 2008-06-03 | 247,400 | 6.54 | 6.54 | 6.35 | 6.35 | 00:00:00 | | 2008-06-04 | 20,100 | 6.38 | 6.38 | 6.24 | 6.32 | 00:00:00 | | 2008-06-05 | 20,900 | 6.32 | 6.32 | 6.14 | 6.14 | 00:00:00 | | 2008-06-06 | 111,200 | 6.16 | 6.45 | 6.16 | 6.39 | 00:00:00 | | 2008-06-09 | 21,900 | 6.22 | 6.70 | 6.22 | 6.32 | 00:00:00 | | 2008-06-10 | 15,900 | 6.35 | 6.35 | 6.16 | 6.30 | 00:00:00 | | 2008-06-11 | 71,800 | 6.16 | 6.25 | 5.96 | 6.00 | 00:00:00 | | 2008-06-12 | 119,400 | 5.96 | 6.10 | 5.72 | 5.80 | 00:00:00 | | 2008-06-13 | 189,600 | 5.95 | 5.95 | 5.34 | 5.50 | 00:00:00 | | 2008-06-16 | 52,100 | 5.51 | 5.60 | 5.45 | 5.48 | 00:00:00 | | 2008-06-17 | 41,600 | 5.50 | 5.55 | 5.38 | 5.51 | 00:00:00 | | 2008-06-18 | 107,300 | 5.51 | 5.51 | 5.10 | 5.33 | 00:00:00 | | 2008-06-19 | 72,500 | 5.69 | 5.69 | 5.46 | 5.57 | 00:00:00 | | 2008-06-20 | 14,300 | 5.51 | 5.64 | 5.51 | 5.60 | 00:00:00 | | 2008-06-23 | 12,300 | 5.60 | 5.60 | 5.49 | 5.49 | 00:00:00 | | 2008-06-24 | 883,700 | 4.97 | 5.05 | 4.95 | 5.05 | 00:00:00 | | 2008-06-25 | 368,000 | 5.04 | 5.04 | 4.97 | 5.00 | 00:00:00 | | 2008-06-26 | 69,900 | 5.00 | 5.00 | 4.90 | 4.99 | 00:00:00 | | 2008-06-27 | 40,700 | 4.99 | 4.99 | 4.85 | 4.98 | 00:00:00 | | 2008-06-30 | 82,200 | 4.98 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2008-07-02 | 34,800 | 4.99 | 4.99 | 4.86 | 4.88 | 00:00:00 | | 2008-07-03 | 63,100 | 4.85 | 4.95 | 4.66 | 4.92 | 00:00:00 | | 2008-07-04 | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 00:00:00 | | 2008-07-07 | 54,700 | 4.81 | 4.84 | 4.65 | 4.70 | 00:00:00 | | 2008-07-08 | 25,800 | 4.61 | 4.69 | 4.61 | 4.65 | 00:00:00 | | 2008-07-09 | 93,100 | 4.56 | 4.60 | 4.35 | 4.35 | 00:00:00 | | 2008-07-10 | 24,100 | 4.44 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2008-07-11 | 10,800 | 4.44 | 4.44 | 4.29 | 4.40 | 00:00:00 | | 2008-07-14 | 69,300 | 4.39 | 4.62 | 4.27 | 4.60 | 00:00:00 | | 2008-07-15 | 37,200 | 4.55 | 4.60 | 4.15 | 4.29 | 00:00:00 | | 2008-07-16 | 10,900 | 4.21 | 4.30 | 4.21 | 4.29 | 00:00:00 | | 2008-07-17 | 130,300 | 4.29 | 4.48 | 4.00 | 4.00 | 00:00:00 | | 2008-07-18 | 88,900 | 4.05 | 4.21 | 4.00 | 4.00 | 00:00:00 | | 2008-07-21 | 108,500 | 4.35 | 4.35 | 4.02 | 4.31 | 00:00:00 | | 2008-07-22 | 133,100 | 4.30 | 4.30 | 3.95 | 3.95 | 00:00:00 | | 2008-07-23 | 53,200 | 4.00 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2008-07-24 | 144,700 | 3.89 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2008-07-25 | 62,000 | 3.92 | 3.96 | 3.70 | 3.70 | 00:00:00 | | 2008-07-28 | 77,300 | 3.82 | 3.86 | 3.60 | 3.70 | 00:00:00 | | 2008-07-29 | 22,100 | 3.85 | 3.95 | 3.70 | 3.95 | 00:00:00 | | 2008-07-30 | 113,500 | 3.83 | 3.83 | 3.58 | 3.58 | 00:00:00 | | 2008-07-31 | 169,900 | 3.70 | 3.94 | 3.60 | 3.90 | 00:00:00 | | 2008-08-01 | 130,200 | 3.94 | 4.20 | 3.90 | 4.20 | 00:00:00 | | 2008-08-05 | 163,100 | 4.13 | 4.40 | 4.00 | 4.05 | 00:00:00 | | 2008-08-06 | 14,900 | 4.03 | 4.10 | 3.91 | 3.99 | 00:00:00 | | 2008-08-07 | 22,600 | 3.98 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2008-08-08 | 21,700 | 3.98 | 3.98 | 3.75 | 3.80 | 00:00:00 | | 2008-08-11 | 88,200 | 3.77 | 3.77 | 3.40 | 3.50 | 00:00:00 | | 2008-08-12 | 139,700 | 3.40 | 3.50 | 3.05 | 3.12 | 00:00:00 | | 2008-08-13 | 344,400 | 3.16 | 3.30 | 3.00 | 3.29 | 00:00:00 | | 2008-08-14 | 56,400 | 3.30 | 3.30 | 3.21 | 3.26 | 00:00:00 | | 2008-08-15 | 102,900 | 3.27 | 3.27 | 2.81 | 2.81 | 00:00:00 | | 2008-08-18 | 74,900 | 3.05 | 3.05 | 2.85 | 2.96 | 00:00:00 | | 2008-08-19 | 9,500 | 2.99 | 2.99 | 2.90 | 2.94 | 00:00:00 | | 2008-08-20 | 66,000 | 3.00 | 3.00 | 2.72 | 2.78 | 00:00:00 | | 2008-08-21 | 72,800 | 2.85 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2008-08-22 | 14,000 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2008-08-25 | 45,500 | 2.85 | 2.85 | 2.56 | 2.65 | 00:00:00 | | 2008-08-26 | 239,500 | 2.65 | 2.69 | 2.45 | 2.47 | 00:00:00 | | 2008-08-27 | 205,100 | 2.50 | 2.66 | 2.46 | 2.66 | 00:00:00 | | 2008-08-28 | 89,800 | 2.80 | 2.85 | 2.68 | 2.75 | 00:00:00 | | 2008-08-29 | 106,500 | 2.73 | 2.88 | 2.73 | 2.75 | 00:00:00 | | 2008-09-02 | 131,700 | 2.56 | 2.74 | 2.56 | 2.70 | 00:00:00 | | 2008-09-03 | 74,500 | 2.65 | 2.77 | 2.65 | 2.72 | 00:00:00 | | 2008-09-04 | 106,400 | 2.77 | 2.90 | 2.50 | 2.53 | 00:00:00 | | 2008-09-05 | 26,700 | 2.70 | 2.70 | 2.52 | 2.60 | 00:00:00 | | 2008-09-08 | 74,600 | 2.70 | 2.71 | 2.40 | 2.53 | 00:00:00 | | 2008-09-09 | 87,400 | 2.53 | 2.53 | 2.06 | 2.06 | 00:00:00 | | 2008-09-10 | 110,300 | 1.95 | 2.16 | 1.95 | 2.16 | 00:00:00 | | 2008-09-11 | 62,000 | 2.05 | 2.30 | 1.97 | 2.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
