|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-03-05 | 39,200 | 1.67 | 1.74 | 1.66 | 1.74 | 00:00:00 | 2009-03-06 | 60,500 | 1.75 | 1.80 | 1.62 | 1.72 | 00:00:00 | 2009-03-09 | 154,500 | 1.71 | 1.71 | 1.30 | 1.42 | 00:00:00 | 2009-03-10 | 59,200 | 1.45 | 1.47 | 1.30 | 1.31 | 00:00:00 | 2009-03-11 | 67,600 | 1.34 | 1.45 | 1.34 | 1.39 | 00:00:00 | 2009-03-12 | 26,600 | 1.40 | 1.43 | 1.36 | 1.42 | 00:00:00 | 2009-03-13 | 98,700 | 1.37 | 1.50 | 1.37 | 1.42 | 00:00:00 | 2009-03-16 | 12,800 | 1.39 | 1.44 | 1.36 | 1.37 | 00:00:00 | 2009-03-17 | 120,000 | 1.37 | 1.37 | 1.29 | 1.32 | 00:00:00 | 2009-03-18 | 102,700 | 1.32 | 1.42 | 1.26 | 1.42 | 00:00:00 | 2009-03-19 | 169,400 | 1.42 | 1.70 | 1.40 | 1.70 | 00:00:00 | 2009-03-20 | 63,900 | 1.65 | 1.75 | 1.57 | 1.72 | 00:00:00 | 2009-03-23 | 100,300 | 1.75 | 1.87 | 1.70 | 1.75 | 00:00:00 | 2009-03-24 | 47,400 | 1.80 | 1.80 | 1.46 | 1.68 | 00:00:00 | 2009-03-25 | 38,200 | 1.70 | 1.75 | 1.66 | 1.70 | 00:00:00 | 2009-03-26 | 31,400 | 1.70 | 1.78 | 1.59 | 1.62 | 00:00:00 | 2009-03-27 | 5,400 | 1.59 | 1.67 | 1.59 | 1.62 | 00:00:00 | 2009-03-30 | 20,100 | 1.62 | 1.62 | 1.55 | 1.55 | 00:00:00 | 2009-03-31 | 28,000 | 1.59 | 1.70 | 1.59 | 1.65 | 00:00:00 | 2009-04-01 | 308,900 | 1.65 | 1.70 | 1.54 | 1.61 | 00:00:00 | 2009-04-02 | 9,500 | 1.60 | 1.75 | 1.60 | 1.61 | 00:00:00 | 2009-04-03 | 14,800 | 1.62 | 1.70 | 1.53 | 1.64 | 00:00:00 | 2009-04-06 | 49,600 | 1.61 | 1.61 | 1.42 | 1.50 | 00:00:00 | 2009-04-07 | 38,600 | 1.55 | 1.59 | 1.43 | 1.50 | 00:00:00 | 2009-04-08 | 45,500 | 1.45 | 1.46 | 1.42 | 1.43 | 00:00:00 | 2009-04-09 | 46,800 | 1.43 | 1.48 | 1.35 | 1.37 | 00:00:00 | 2009-04-13 | 59,100 | 1.39 | 1.47 | 1.39 | 1.44 | 00:00:00 | 2009-04-14 | 29,900 | 1.40 | 1.43 | 1.38 | 1.38 | 00:00:00 | 2009-04-15 | 25,500 | 1.38 | 1.48 | 1.38 | 1.48 | 00:00:00 | 2009-04-16 | 38,800 | 1.48 | 1.48 | 1.38 | 1.44 | 00:00:00 | 2009-04-17 | 6,800 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | 2009-04-20 | 126,700 | 1.37 | 1.53 | 1.37 | 1.53 | 00:00:00 | 2009-04-21 | 155,900 | 1.45 | 1.57 | 1.45 | 1.48 | 00:00:00 | 2009-04-22 | 74,300 | 1.48 | 1.48 | 1.38 | 1.40 | 00:00:00 | 2009-04-23 | 48,800 | 1.41 | 1.45 | 1.36 | 1.37 | 00:00:00 | 2009-04-24 | 32,100 | 1.39 | 1.39 | 1.34 | 1.39 | 00:00:00 | 2009-04-27 | 82,800 | 1.34 | 1.35 | 1.28 | 1.29 | 00:00:00 | 2009-04-28 | 37,100 | 1.26 | 1.31 | 1.22 | 1.22 | 00:00:00 | 2009-04-29 | 63,400 | 1.23 | 1.27 | 1.23 | 1.24 | 00:00:00 | 2009-04-30 | 58,100 | 1.23 | 1.26 | 1.23 | 1.23 | 00:00:00 | 2009-05-01 | 272,100 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | 2009-05-04 | 85,000 | 1.33 | 1.57 | 1.33 | 1.41 | 00:00:00 | 2009-05-05 | 75,600 | 1.46 | 1.54 | 1.41 | 1.50 | 00:00:00 | 2009-05-06 | 249,500 | 1.54 | 1.90 | 1.54 | 1.65 | 00:00:00 | 2009-05-07 | 171,200 | 1.77 | 1.83 | 1.66 | 1.66 | 00:00:00 | 2009-05-08 | 168,000 | 1.71 | 1.80 | 1.63 | 1.76 | 00:00:00 | 2009-05-11 | 33,500 | 1.75 | 1.78 | 1.74 | 1.74 | 00:00:00 | 2009-05-12 | 109,200 | 1.71 | 1.90 | 1.71 | 1.80 | 00:00:00 | 2009-05-13 | 61,000 | 1.82 | 1.86 | 1.65 | 1.65 | 00:00:00 | 2009-05-14 | 49,600 | 1.67 | 1.82 | 1.66 | 1.67 | 00:00:00 | 2009-05-15 | 56,400 | 1.67 | 1.75 | 1.65 | 1.75 | 00:00:00 | 2009-05-19 | 85,700 | 1.68 | 1.76 | 1.65 | 1.75 | 00:00:00 | 2009-05-20 | 147,300 | 1.75 | 1.87 | 1.74 | 1.87 | 00:00:00 | 2009-05-21 | 143,900 | 1.85 | 2.12 | 1.85 | 2.00 | 00:00:00 | 2009-05-22 | 174,700 | 2.09 | 2.30 | 2.09 | 2.25 | 00:00:00 | 2009-05-25 | 11,800 | 2.20 | 2.25 | 2.20 | 2.20 | 00:00:00 | 2009-05-26 | 2,100 | 2.14 | 2.19 | 2.09 | 2.09 | 00:00:00 | 2009-05-27 | 130,400 | 2.09 | 2.20 | 1.92 | 2.20 | 00:00:00 | 2009-05-28 | 597,900 | 2.10 | 2.40 | 2.00 | 2.36 | 00:00:00 | 2009-05-29 | 614,500 | 2.40 | 2.74 | 2.25 | 2.40 | 00:00:00 | 2009-06-01 | 146,200 | 2.44 | 2.50 | 2.30 | 2.33 | 00:00:00 | 2009-06-02 | 100,500 | 2.41 | 2.46 | 2.30 | 2.40 | 00:00:00 | 2009-06-03 | 149,100 | 2.42 | 2.42 | 2.25 | 2.25 | 00:00:00 | 2009-06-04 | 106,100 | 2.25 | 2.60 | 2.25 | 2.47 | 00:00:00 | 2009-06-05 | 70,200 | 2.50 | 2.60 | 2.40 | 2.50 | 00:00:00 | 2009-06-08 | 42,900 | 2.41 | 2.44 | 2.25 | 2.27 | 00:00:00 | 2009-06-10 | 125,300 | 2.41 | 2.47 | 2.20 | 2.28 | 00:00:00 | 2009-06-11 | 148,900 | 2.24 | 2.32 | 2.00 | 2.27 | 00:00:00 | 2009-06-12 | 273,100 | 2.27 | 2.30 | 2.07 | 2.12 | 00:00:00 | 2009-06-15 | 66,000 | 2.05 | 2.07 | 1.92 | 2.00 | 00:00:00 | 2009-06-16 | 19,100 | 2.03 | 2.03 | 2.00 | 2.01 | 00:00:00 | 2009-06-17 | 20,200 | 2.00 | 2.06 | 1.95 | 2.06 | 00:00:00 | 2009-06-18 | 6,700 | 2.05 | 2.05 | 1.95 | 1.98 | 00:00:00 | 2009-06-19 | 11,400 | 1.98 | 1.98 | 1.92 | 1.95 | 00:00:00 | 2009-06-22 | 24,500 | 1.92 | 1.95 | 1.73 | 1.80 | 00:00:00 | 2009-06-23 | 14,300 | 1.75 | 1.80 | 1.75 | 1.79 | 00:00:00 | 2009-06-24 | 79,800 | 1.84 | 1.94 | 1.71 | 1.90 | 00:00:00 | 2009-06-25 | 15,400 | 1.90 | 1.90 | 1.85 | 1.88 | 00:00:00 | 2009-06-26 | 59,900 | 1.90 | 1.95 | 1.73 | 1.95 | 00:00:00 | 2009-06-29 | 17,400 | 1.90 | 1.98 | 1.78 | 1.96 | 00:00:00 | 2009-06-30 | 42,100 | 1.85 | 2.18 | 1.85 | 2.18 | 00:00:00 | 2009-07-02 | 2,600 | 2.12 | 2.12 | 2.00 | 2.05 | 00:00:00 | 2009-07-03 | 2,500 | 1.87 | 2.25 | 1.87 | 2.09 | 00:00:00 | 2009-07-06 | 49,500 | 1.85 | 1.95 | 1.80 | 1.84 | 00:00:00 | 2009-07-07 | 69,300 | 1.86 | 1.93 | 1.67 | 1.69 | 00:00:00 | 2009-07-08 | 68,800 | 1.68 | 1.68 | 1.50 | 1.57 | 00:00:00 | 2009-07-09 | 27,800 | 1.53 | 1.60 | 1.52 | 1.56 | 00:00:00 | 2009-07-10 | 28,500 | 1.64 | 1.64 | 1.49 | 1.56 | 00:00:00 | 2009-07-13 | 30,300 | 1.56 | 1.56 | 1.50 | 1.55 | 00:00:00 | 2009-07-14 | 40,300 | 1.60 | 1.72 | 1.60 | 1.72 | 00:00:00 | 2009-07-15 | 71,100 | 1.75 | 2.00 | 1.75 | 1.96 | 00:00:00 | 2009-07-16 | 6,500 | 1.78 | 1.89 | 1.76 | 1.89 | 00:00:00 | 2009-07-17 | 3,600 | 1.95 | 1.95 | 1.83 | 1.83 | 00:00:00 | 2009-07-20 | 17,700 | 1.93 | 1.95 | 1.83 | 1.83 | 00:00:00 | 2009-07-21 | 21,800 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | 2009-07-22 | 17,000 | 1.81 | 2.05 | 1.80 | 1.85 | 00:00:00 | 2009-07-23 | 6,600 | 1.90 | 1.90 | 1.82 | 1.82 | 00:00:00 | 2009-07-24 | 7,700 | 1.80 | 1.80 | 1.74 | 1.78 | 00:00:00 | 2009-07-27 | 130,000 | 1.75 | 1.80 | 1.65 | 1.65 | 00:00:00 | 2009-07-28 | 19,600 | 1.65 | 1.75 | 1.65 | 1.66 | 00:00:00 | 2009-07-29 | 19,600 | 1.66 | 1.66 | 1.62 | 1.65 | 00:00:00 | 2009-07-30 | 26,600 | 1.64 | 1.81 | 1.64 | 1.70 | 00:00:00 | 2009-07-31 | 33,800 | 1.69 | 1.80 | 1.69 | 1.70 | 00:00:00 | 2009-08-04 | 87,200 | 1.73 | 1.93 | 1.72 | 1.92 | 00:00:00 | 2009-08-05 | 15,900 | 1.91 | 1.93 | 1.82 | 1.85 | 00:00:00 | 2009-08-06 | 5,000 | 1.86 | 1.86 | 1.78 | 1.78 | 00:00:00 | 2009-08-07 | 10,500 | 1.80 | 1.81 | 1.73 | 1.74 | 00:00:00 | 2009-08-10 | 17,300 | 1.73 | 1.75 | 1.72 | 1.74 | 00:00:00 | 2009-08-11 | 2,500 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | 2009-08-12 | 3,900 | 1.71 | 1.80 | 1.71 | 1.73 | 00:00:00 | 2009-08-13 | 18,200 | 1.73 | 1.82 | 1.72 | 1.79 | 00:00:00 | 2009-08-14 | 19,200 | 1.90 | 1.90 | 1.76 | 1.79 | 00:00:00 | 2009-08-17 | 41,000 | 1.74 | 1.74 | 1.61 | 1.70 | 00:00:00 | 2009-08-18 | 6,900 | 1.70 | 1.81 | 1.70 | 1.80 | 00:00:00 | 2009-08-19 | 46,700 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2009-08-20 | 5,400 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2009-08-21 | 70,900 | 1.95 | 2.17 | 1.91 | 2.06 | 00:00:00 | 2009-08-24 | 86,700 | 2.07 | 2.25 | 2.07 | 2.15 | 00:00:00 | 2009-08-25 | 20,200 | 2.20 | 2.20 | 2.09 | 2.09 | 00:00:00 | 2009-08-26 | 36,600 | 2.06 | 2.06 | 1.85 | 1.90 | 00:00:00 | 2009-08-27 | 6,200 | 1.88 | 1.90 | 1.80 | 1.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|