|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-19 | 23,100 | 3.73 | 3.80 | 3.72 | 3.75 | 00:00:00 | | 2010-02-22 | 23,700 | 3.84 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2010-02-23 | 12,500 | 3.75 | 3.83 | 3.75 | 3.75 | 00:00:00 | | 2010-02-24 | 181,100 | 3.76 | 3.79 | 3.57 | 3.75 | 00:00:00 | | 2010-02-25 | 87,300 | 3.77 | 3.79 | 3.75 | 3.77 | 00:00:00 | | 2010-02-26 | 34,400 | 3.82 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2010-03-01 | 71,200 | 3.85 | 3.95 | 3.81 | 3.95 | 00:00:00 | | 2010-03-02 | 352,100 | 3.99 | 4.25 | 3.99 | 4.06 | 00:00:00 | | 2010-03-03 | 106,600 | 4.04 | 4.20 | 3.92 | 3.92 | 00:00:00 | | 2010-03-04 | 117,900 | 3.99 | 4.20 | 3.99 | 4.07 | 00:00:00 | | 2010-03-05 | 113,500 | 4.03 | 4.15 | 4.03 | 4.12 | 00:00:00 | | 2010-03-08 | 143,500 | 4.06 | 4.13 | 3.99 | 4.07 | 00:00:00 | | 2010-03-09 | 43,500 | 4.05 | 4.13 | 4.03 | 4.04 | 00:00:00 | | 2010-03-10 | 53,100 | 4.09 | 4.09 | 3.90 | 3.95 | 00:00:00 | | 2010-03-11 | 110,300 | 3.96 | 4.40 | 3.95 | 4.40 | 00:00:00 | | 2010-03-12 | 72,200 | 4.07 | 4.38 | 4.07 | 4.23 | 00:00:00 | | 2010-03-15 | 42,600 | 4.07 | 4.23 | 4.07 | 4.11 | 00:00:00 | | 2010-03-16 | 24,300 | 4.14 | 4.15 | 4.05 | 4.12 | 00:00:00 | | 2010-03-17 | 86,700 | 4.12 | 4.20 | 4.00 | 4.13 | 00:00:00 | | 2010-03-18 | 92,400 | 4.10 | 4.14 | 3.90 | 3.94 | 00:00:00 | | 2010-03-19 | 25,000 | 3.90 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2010-03-22 | 64,700 | 3.88 | 4.00 | 3.76 | 3.95 | 00:00:00 | | 2010-03-23 | 42,800 | 3.95 | 4.00 | 3.90 | 3.92 | 00:00:00 | | 2010-03-24 | 25,900 | 3.94 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2010-03-25 | 66,600 | 3.90 | 4.00 | 3.89 | 3.92 | 00:00:00 | | 2010-03-26 | 39,000 | 3.90 | 4.00 | 3.80 | 3.97 | 00:00:00 | | 2010-03-29 | 128,600 | 4.05 | 4.05 | 3.90 | 4.05 | 00:00:00 | | 2010-03-30 | 46,800 | 3.92 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2010-03-31 | 94,500 | 3.90 | 4.00 | 3.67 | 3.80 | 00:00:00 | | 2010-04-01 | 334,900 | 3.89 | 4.14 | 3.80 | 4.10 | 00:00:00 | | 2010-04-05 | 293,000 | 4.17 | 4.35 | 4.14 | 4.29 | 00:00:00 | | 2010-04-06 | 406,400 | 4.30 | 4.46 | 4.30 | 4.35 | 00:00:00 | | 2010-04-07 | 213,100 | 4.45 | 4.54 | 4.37 | 4.51 | 00:00:00 | | 2010-04-08 | 59,000 | 4.49 | 4.49 | 4.32 | 4.43 | 00:00:00 | | 2010-04-09 | 90,700 | 4.45 | 4.55 | 4.43 | 4.50 | 00:00:00 | | 2010-04-12 | 61,800 | 4.57 | 4.59 | 4.35 | 4.41 | 00:00:00 | | 2010-04-13 | 169,700 | 4.41 | 4.41 | 4.20 | 4.20 | 00:00:00 | | 2010-04-14 | 136,300 | 4.25 | 4.34 | 4.20 | 4.28 | 00:00:00 | | 2010-04-15 | 501,700 | 4.30 | 4.45 | 4.30 | 4.40 | 00:00:00 | | 2010-04-16 | 239,700 | 4.45 | 4.60 | 4.38 | 4.54 | 00:00:00 | | 2010-04-19 | 54,800 | 4.54 | 4.54 | 4.40 | 4.45 | 00:00:00 | | 2010-04-20 | 197,300 | 4.49 | 4.73 | 4.49 | 4.56 | 00:00:00 | | 2010-04-21 | 314,000 | 4.60 | 5.00 | 4.60 | 4.79 | 00:00:00 | | 2010-04-22 | 165,100 | 4.80 | 4.83 | 4.61 | 4.82 | 00:00:00 | | 2010-04-23 | 79,900 | 4.70 | 4.95 | 4.70 | 4.93 | 00:00:00 | | 2010-04-26 | 139,000 | 5.00 | 5.01 | 4.78 | 4.90 | 00:00:00 | | 2010-04-27 | 436,400 | 4.89 | 4.92 | 4.81 | 4.91 | 00:00:00 | | 2010-04-28 | 97,500 | 4.90 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2010-04-29 | 457,700 | 4.97 | 5.20 | 4.96 | 5.19 | 00:00:00 | | 2010-04-30 | 149,100 | 5.20 | 5.35 | 5.13 | 5.13 | 00:00:00 | | 2010-05-03 | 73,600 | 5.33 | 5.36 | 5.09 | 5.13 | 00:00:00 | | 2010-05-04 | 264,800 | 5.20 | 5.20 | 4.81 | 4.92 | 00:00:00 | | 2010-05-05 | 112,600 | 4.91 | 5.00 | 4.53 | 4.73 | 00:00:00 | | 2010-05-06 | 80,600 | 4.84 | 4.90 | 4.61 | 4.70 | 00:00:00 | | 2010-05-07 | 150,700 | 4.70 | 4.80 | 4.30 | 4.65 | 00:00:00 | | 2010-05-10 | 76,600 | 4.67 | 4.95 | 4.67 | 4.80 | 00:00:00 | | 2010-05-11 | 237,400 | 4.80 | 5.31 | 4.80 | 5.20 | 00:00:00 | | 2010-05-12 | 170,900 | 5.27 | 5.38 | 5.11 | 5.20 | 00:00:00 | | 2010-05-13 | 94,400 | 5.20 | 5.24 | 4.98 | 5.00 | 00:00:00 | | 2010-05-14 | 80,100 | 5.02 | 5.08 | 4.85 | 5.00 | 00:00:00 | | 2010-05-17 | 100,000 | 4.87 | 4.95 | 4.65 | 4.75 | 00:00:00 | | 2010-05-18 | 127,900 | 4.75 | 4.78 | 4.43 | 4.63 | 00:00:00 | | 2010-05-19 | 91,700 | 4.45 | 4.52 | 4.25 | 4.38 | 00:00:00 | | 2010-05-20 | 137,200 | 4.30 | 4.69 | 4.25 | 4.41 | 00:00:00 | | 2010-05-21 | 252,800 | 4.38 | 4.48 | 4.27 | 4.41 | 00:00:00 | | 2010-05-25 | 261,900 | 4.40 | 4.50 | 4.22 | 4.37 | 00:00:00 | | 2010-05-26 | 102,400 | 4.50 | 4.55 | 4.38 | 4.43 | 00:00:00 | | 2010-05-27 | 126,200 | 4.43 | 4.54 | 4.39 | 4.47 | 00:00:00 | | 2010-05-28 | 50,000 | 4.43 | 4.47 | 4.37 | 4.44 | 00:00:00 | | 2010-05-31 | 17,800 | 4.44 | 4.45 | 4.35 | 4.43 | 00:00:00 | | 2010-06-01 | 337,000 | 4.36 | 4.50 | 4.36 | 4.40 | 00:00:00 | | 2010-06-02 | 21,800 | 4.35 | 4.45 | 4.25 | 4.25 | 00:00:00 | | 2010-06-03 | 49,500 | 4.25 | 4.40 | 4.25 | 4.27 | 00:00:00 | | 2010-06-04 | 103,700 | 4.22 | 4.44 | 4.18 | 4.44 | 00:00:00 | | 2010-06-07 | 67,100 | 4.44 | 4.44 | 4.20 | 4.20 | 00:00:00 | | 2010-06-08 | 115,300 | 4.35 | 4.38 | 4.14 | 4.24 | 00:00:00 | | 2010-06-09 | 135,600 | 4.29 | 4.29 | 4.01 | 4.01 | 00:00:00 | | 2010-06-10 | 166,600 | 4.00 | 4.05 | 3.96 | 4.01 | 00:00:00 | | 2010-06-11 | 64,800 | 4.10 | 4.17 | 4.06 | 4.09 | 00:00:00 | | 2010-06-14 | 52,100 | 4.25 | 4.35 | 4.13 | 4.30 | 00:00:00 | | 2010-06-15 | 23,700 | 4.35 | 4.35 | 4.20 | 4.34 | 00:00:00 | | 2010-06-16 | 168,100 | 4.33 | 4.41 | 4.30 | 4.32 | 00:00:00 | | 2010-06-17 | 236,400 | 4.46 | 4.60 | 4.38 | 4.60 | 00:00:00 | | 2010-06-18 | 263,300 | 4.70 | 4.81 | 4.67 | 4.72 | 00:00:00 | | 2010-06-21 | 173,100 | 4.70 | 4.72 | 4.49 | 4.50 | 00:00:00 | | 2010-06-22 | 18,000 | 4.50 | 4.59 | 4.46 | 4.48 | 00:00:00 | | 2010-06-23 | 102,300 | 4.53 | 4.60 | 4.42 | 4.50 | 00:00:00 | | 2010-06-24 | 52,200 | 4.50 | 4.69 | 4.50 | 4.60 | 00:00:00 | | 2010-06-25 | 83,500 | 4.66 | 4.66 | 4.59 | 4.63 | 00:00:00 | | 2010-06-28 | 44,300 | 4.52 | 4.54 | 4.40 | 4.40 | 00:00:00 | | 2010-06-29 | 449,000 | 4.40 | 4.40 | 4.17 | 4.18 | 00:00:00 | | 2010-06-30 | 28,500 | 4.23 | 4.31 | 4.23 | 4.24 | 00:00:00 | | 2010-07-02 | 34,200 | 4.24 | 4.26 | 4.08 | 4.18 | 00:00:00 | | 2010-07-05 | 10,900 | 4.06 | 4.11 | 4.00 | 4.11 | 00:00:00 | | 2010-07-06 | 20,700 | 4.14 | 4.14 | 3.95 | 3.95 | 00:00:00 | | 2010-07-07 | 206,100 | 3.97 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2010-07-08 | 7,200 | 4.00 | 4.00 | 3.86 | 3.89 | 00:00:00 | | 2010-07-09 | 88,700 | 3.99 | 4.00 | 3.97 | 3.99 | 00:00:00 | | 2010-07-12 | 554,900 | 3.91 | 3.93 | 3.84 | 3.86 | 00:00:00 | | 2010-07-13 | 400,100 | 3.89 | 3.95 | 3.70 | 3.78 | 00:00:00 | | 2010-07-14 | 880,400 | 3.80 | 3.80 | 3.65 | 3.69 | 00:00:00 | | 2010-07-15 | 718,200 | 3.73 | 3.87 | 3.73 | 3.77 | 00:00:00 | | 2010-07-16 | 33,200 | 3.80 | 3.86 | 3.76 | 3.80 | 00:00:00 | | 2010-07-19 | 55,000 | 3.85 | 3.85 | 3.66 | 3.75 | 00:00:00 | | 2010-07-20 | 255,500 | 3.71 | 3.72 | 3.64 | 3.64 | 00:00:00 | | 2010-07-21 | 234,600 | 3.70 | 3.70 | 3.64 | 3.66 | 00:00:00 | | 2010-07-22 | 102,800 | 3.66 | 3.72 | 3.65 | 3.70 | 00:00:00 | | 2010-07-23 | 212,600 | 3.75 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2010-07-26 | 100,200 | 3.65 | 3.68 | 3.61 | 3.65 | 00:00:00 | | 2010-07-27 | 47,100 | 3.65 | 3.70 | 3.63 | 3.64 | 00:00:00 | | 2010-07-28 | 11,800 | 3.65 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2010-07-29 | 37,400 | 3.65 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2010-07-30 | 6,800 | 3.68 | 3.71 | 3.61 | 3.65 | 00:00:00 | | 2010-08-03 | 21,100 | 3.67 | 3.75 | 3.62 | 3.73 | 00:00:00 | | 2010-08-04 | 423,200 | 3.80 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2010-08-05 | 111,000 | 3.98 | 3.98 | 3.86 | 3.93 | 00:00:00 | | 2010-08-06 | 634,000 | 3.95 | 4.09 | 3.92 | 4.03 | 00:00:00 | | 2010-08-09 | 98,400 | 4.10 | 4.20 | 4.01 | 4.20 | 00:00:00 | | 2010-08-10 | 79,700 | 4.17 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2010-08-11 | 417,000 | 4.10 | 4.33 | 4.10 | 4.33 | 00:00:00 | | 2010-08-12 | 57,700 | 4.33 | 4.39 | 4.25 | 4.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
