|
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 | 2009-08-27 | 6,200 | 1.88 | 1.90 | 1.80 | 1.87 | 00:00:00 | 2009-08-28 | 84,100 | 1.85 | 1.93 | 1.80 | 1.82 | 00:00:00 | 2009-08-31 | 10,300 | 1.89 | 1.89 | 1.84 | 1.88 | 00:00:00 | 2009-09-01 | 56,100 | 1.90 | 2.17 | 1.88 | 2.15 | 00:00:00 | 2009-09-02 | 116,100 | 2.07 | 2.39 | 2.05 | 2.34 | 00:00:00 | 2009-09-03 | 145,600 | 2.39 | 2.60 | 2.30 | 2.45 | 00:00:00 | 2009-09-04 | 59,600 | 2.45 | 2.60 | 2.40 | 2.55 | 00:00:00 | 2009-09-08 | 482,200 | 2.67 | 2.86 | 2.38 | 2.38 | 00:00:00 | 2009-09-09 | 108,600 | 2.38 | 2.53 | 2.38 | 2.48 | 00:00:00 | 2009-09-10 | 172,500 | 2.42 | 2.53 | 2.40 | 2.50 | 00:00:00 | 2009-09-11 | 146,800 | 2.60 | 2.75 | 2.50 | 2.65 | 00:00:00 | 2009-09-14 | 129,100 | 2.75 | 2.80 | 2.50 | 2.51 | 00:00:00 | 2009-09-15 | 172,200 | 2.43 | 2.55 | 2.36 | 2.55 | 00:00:00 | 2009-09-16 | 950,300 | 2.60 | 2.85 | 2.45 | 2.85 | 00:00:00 | 2009-09-17 | 269,700 | 2.80 | 2.97 | 2.65 | 2.84 | 00:00:00 | 2009-09-18 | 90,600 | 2.84 | 2.95 | 2.75 | 2.88 | 00:00:00 | 2009-09-21 | 51,300 | 2.78 | 2.80 | 2.70 | 2.75 | 00:00:00 | 2009-09-22 | 336,500 | 2.82 | 3.19 | 2.81 | 3.02 | 00:00:00 | 2009-09-23 | 154,600 | 3.00 | 3.15 | 2.91 | 3.05 | 00:00:00 | 2009-09-24 | 106,700 | 3.15 | 3.15 | 2.90 | 2.90 | 00:00:00 | 2009-09-25 | 145,500 | 2.90 | 3.04 | 2.77 | 2.95 | 00:00:00 | 2009-09-28 | 49,400 | 2.85 | 3.09 | 2.85 | 3.03 | 00:00:00 | 2009-09-29 | 41,300 | 3.14 | 3.20 | 3.00 | 3.12 | 00:00:00 | 2009-09-30 | 60,800 | 3.15 | 3.22 | 3.10 | 3.18 | 00:00:00 | 2009-10-01 | 30,400 | 3.24 | 3.24 | 2.97 | 3.10 | 00:00:00 | 2009-10-02 | 128,600 | 3.00 | 3.05 | 2.90 | 3.00 | 00:00:00 | 2009-10-05 | 51,900 | 2.95 | 3.10 | 2.90 | 3.00 | 00:00:00 | 2009-10-06 | 175,700 | 3.10 | 3.30 | 3.02 | 3.18 | 00:00:00 | 2009-10-07 | 673,900 | 3.25 | 3.60 | 3.08 | 3.52 | 00:00:00 | 2009-10-08 | 828,200 | 3.75 | 3.99 | 3.65 | 3.93 | 00:00:00 | 2009-10-09 | 355,200 | 4.00 | 4.15 | 3.80 | 3.91 | 00:00:00 | 2009-10-13 | 331,200 | 4.10 | 4.10 | 3.76 | 4.00 | 00:00:00 | 2009-10-14 | 580,200 | 3.99 | 4.48 | 3.97 | 4.40 | 00:00:00 | 2009-10-15 | 712,200 | 4.40 | 4.45 | 4.20 | 4.45 | 00:00:00 | 2009-10-16 | 121,600 | 4.40 | 4.47 | 4.20 | 4.20 | 00:00:00 | 2009-10-19 | 559,600 | 4.18 | 4.24 | 3.80 | 3.99 | 00:00:00 | 2009-10-20 | 129,100 | 3.86 | 3.99 | 3.78 | 3.94 | 00:00:00 | 2009-10-21 | 2,067,200 | 3.80 | 3.80 | 3.63 | 3.69 | 00:00:00 | 2009-10-22 | 532,700 | 3.70 | 3.73 | 3.67 | 3.70 | 00:00:00 | 2009-10-23 | 540,400 | 3.70 | 3.90 | 3.70 | 3.76 | 00:00:00 | 2009-10-26 | 446,900 | 3.76 | 3.86 | 3.65 | 3.79 | 00:00:00 | 2009-10-27 | 191,200 | 3.69 | 3.70 | 3.65 | 3.68 | 00:00:00 | 2009-10-28 | 433,200 | 3.65 | 3.67 | 3.60 | 3.61 | 00:00:00 | 2009-10-29 | 558,400 | 3.63 | 3.70 | 3.60 | 3.63 | 00:00:00 | 2009-10-30 | 145,200 | 3.63 | 3.64 | 3.55 | 3.64 | 00:00:00 | 2009-11-02 | 210,200 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | 2009-11-03 | 254,600 | 3.60 | 3.79 | 3.57 | 3.75 | 00:00:00 | 2009-11-04 | 428,600 | 3.84 | 3.84 | 3.68 | 3.70 | 00:00:00 | 2009-11-05 | 282,600 | 3.73 | 3.73 | 3.65 | 3.65 | 00:00:00 | 2009-11-06 | 157,300 | 3.65 | 3.68 | 3.59 | 3.62 | 00:00:00 | 2009-11-09 | 174,200 | 3.71 | 3.77 | 3.70 | 3.74 | 00:00:00 | 2009-11-10 | 135,400 | 3.75 | 3.75 | 3.61 | 3.70 | 00:00:00 | 2009-11-11 | 139,700 | 3.70 | 3.85 | 3.70 | 3.81 | 00:00:00 | 2009-11-12 | 53,200 | 3.80 | 3.84 | 3.71 | 3.76 | 00:00:00 | 2009-11-13 | 133,200 | 3.77 | 3.87 | 3.75 | 3.87 | 00:00:00 | 2009-11-16 | 532,600 | 3.90 | 4.25 | 3.85 | 4.16 | 00:00:00 | 2009-11-17 | 68,600 | 4.20 | 4.20 | 4.00 | 4.03 | 00:00:00 | 2009-11-18 | 194,200 | 4.20 | 4.20 | 4.05 | 4.11 | 00:00:00 | 2009-11-19 | 145,300 | 4.12 | 4.13 | 3.92 | 3.96 | 00:00:00 | 2009-11-20 | 150,700 | 3.91 | 4.09 | 3.85 | 4.05 | 00:00:00 | 2009-11-23 | 119,100 | 4.23 | 4.23 | 3.98 | 3.98 | 00:00:00 | 2009-11-24 | 148,300 | 4.05 | 4.20 | 3.95 | 4.20 | 00:00:00 | 2009-11-25 | 566,700 | 4.22 | 4.60 | 4.22 | 4.60 | 00:00:00 | 2009-11-26 | 90,200 | 4.50 | 4.50 | 4.30 | 4.38 | 00:00:00 | 2009-11-27 | 219,700 | 4.07 | 4.50 | 4.07 | 4.41 | 00:00:00 | 2009-11-30 | 111,700 | 4.35 | 4.50 | 4.34 | 4.49 | 00:00:00 | 2009-12-01 | 973,300 | 4.56 | 5.29 | 4.55 | 4.86 | 00:00:00 | 2009-12-02 | 421,800 | 4.88 | 4.90 | 4.62 | 4.82 | 00:00:00 | 2009-12-03 | 190,400 | 4.80 | 4.80 | 4.67 | 4.70 | 00:00:00 | 2009-12-04 | 288,100 | 4.65 | 4.67 | 4.46 | 4.52 | 00:00:00 | 2009-12-07 | 221,900 | 4.25 | 4.45 | 4.13 | 4.27 | 00:00:00 | 2009-12-08 | 170,500 | 4.20 | 4.40 | 3.92 | 3.97 | 00:00:00 | 2009-12-09 | 296,800 | 4.05 | 4.13 | 3.88 | 4.00 | 00:00:00 | 2009-12-10 | 97,900 | 4.20 | 4.20 | 3.95 | 4.00 | 00:00:00 | 2009-12-11 | 93,900 | 4.01 | 4.02 | 3.80 | 3.88 | 00:00:00 | 2009-12-14 | 169,600 | 3.85 | 4.08 | 3.77 | 4.05 | 00:00:00 | 2009-12-15 | 64,800 | 4.00 | 4.06 | 4.00 | 4.01 | 00:00:00 | 2009-12-16 | 81,700 | 4.10 | 4.17 | 4.00 | 4.01 | 00:00:00 | 2009-12-17 | 278,300 | 4.00 | 4.00 | 3.75 | 3.87 | 00:00:00 | 2009-12-18 | 102,900 | 3.88 | 3.97 | 3.85 | 3.87 | 00:00:00 | 2009-12-21 | 69,500 | 3.91 | 4.03 | 3.84 | 3.96 | 00:00:00 | 2009-12-22 | 11,000 | 3.90 | 3.98 | 3.90 | 3.97 | 00:00:00 | 2009-12-23 | 51,600 | 4.11 | 4.17 | 4.01 | 4.08 | 00:00:00 | 2009-12-24 | 14,700 | 4.12 | 4.15 | 4.11 | 4.15 | 00:00:00 | 2009-12-29 | 30,900 | 4.10 | 4.15 | 4.00 | 4.00 | 00:00:00 | 2009-12-30 | 51,200 | 3.92 | 4.00 | 3.82 | 4.00 | 00:00:00 | 2009-12-31 | 23,000 | 3.99 | 3.99 | 3.84 | 3.89 | 00:00:00 | 2010-01-04 | 27,700 | 4.00 | 4.08 | 3.95 | 3.95 | 00:00:00 | 2010-01-05 | 80,600 | 3.96 | 3.96 | 3.80 | 3.88 | 00:00:00 | 2010-01-06 | 126,800 | 3.95 | 4.15 | 3.85 | 4.00 | 00:00:00 | 2010-01-07 | 94,300 | 4.00 | 4.19 | 3.97 | 4.10 | 00:00:00 | 2010-01-08 | 144,500 | 4.15 | 4.35 | 4.12 | 4.34 | 00:00:00 | 2010-01-11 | 103,800 | 4.45 | 4.46 | 4.27 | 4.28 | 00:00:00 | 2010-01-12 | 62,100 | 4.29 | 4.29 | 3.96 | 4.04 | 00:00:00 | 2010-01-13 | 43,200 | 4.09 | 4.30 | 3.92 | 4.06 | 00:00:00 | 2010-01-14 | 18,000 | 4.06 | 4.30 | 4.04 | 4.08 | 00:00:00 | 2010-01-15 | 129,400 | 4.08 | 4.10 | 3.90 | 4.06 | 00:00:00 | 2010-01-18 | 45,900 | 4.08 | 4.25 | 3.95 | 4.03 | 00:00:00 | 2010-01-19 | 232,500 | 4.15 | 4.15 | 3.93 | 3.97 | 00:00:00 | 2010-01-20 | 50,300 | 3.86 | 3.90 | 3.75 | 3.85 | 00:00:00 | 2010-01-21 | 193,400 | 3.80 | 4.00 | 3.65 | 4.00 | 00:00:00 | 2010-01-22 | 219,100 | 4.00 | 4.00 | 3.85 | 3.96 | 00:00:00 | 2010-01-25 | 73,800 | 4.00 | 4.00 | 3.77 | 3.77 | 00:00:00 | 2010-01-26 | 118,000 | 3.75 | 3.75 | 3.57 | 3.61 | 00:00:00 | 2010-01-27 | 173,400 | 3.63 | 3.65 | 3.51 | 3.57 | 00:00:00 | 2010-01-28 | 195,100 | 3.65 | 3.70 | 3.54 | 3.60 | 00:00:00 | 2010-01-29 | 123,700 | 3.65 | 3.65 | 3.60 | 3.60 | 00:00:00 | 2010-02-01 | 109,100 | 3.61 | 3.73 | 3.60 | 3.71 | 00:00:00 | 2010-02-02 | 122,900 | 3.81 | 3.91 | 3.71 | 3.91 | 00:00:00 | 2010-02-03 | 32,700 | 3.90 | 3.95 | 3.80 | 3.80 | 00:00:00 | 2010-02-04 | 80,400 | 3.80 | 3.80 | 3.66 | 3.75 | 00:00:00 | 2010-02-05 | 78,400 | 3.65 | 3.72 | 3.55 | 3.66 | 00:00:00 | 2010-02-08 | 26,200 | 3.70 | 3.75 | 3.55 | 3.55 | 00:00:00 | 2010-02-09 | 140,500 | 3.58 | 3.70 | 3.58 | 3.60 | 00:00:00 | 2010-02-10 | 74,000 | 3.55 | 3.73 | 3.55 | 3.65 | 00:00:00 | 2010-02-11 | 170,500 | 3.65 | 3.96 | 3.65 | 3.76 | 00:00:00 | 2010-02-12 | 16,600 | 3.75 | 3.88 | 3.75 | 3.75 | 00:00:00 | 2010-02-16 | 28,700 | 3.88 | 3.95 | 3.75 | 3.86 | 00:00:00 | 2010-02-17 | 23,900 | 3.87 | 3.90 | 3.75 | 3.90 | 00:00:00 | 2010-02-18 | 11,300 | 3.89 | 3.89 | 3.78 | 3.85 | 00:00:00 | 2010-02-19 | 23,100 | 3.73 | 3.80 | 3.72 | 3.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|