|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-12 | 57,700 | 4.33 | 4.39 | 4.25 | 4.38 | 00:00:00 | | 2010-08-13 | 34,900 | 4.45 | 4.50 | 4.35 | 4.40 | 00:00:00 | | 2010-08-16 | 110,400 | 4.36 | 4.48 | 4.36 | 4.47 | 00:00:00 | | 2010-08-17 | 312,300 | 4.50 | 4.50 | 4.33 | 4.41 | 00:00:00 | | 2010-08-18 | 317,500 | 4.35 | 4.55 | 4.35 | 4.50 | 00:00:00 | | 2010-08-19 | 266,200 | 4.49 | 4.56 | 4.42 | 4.50 | 00:00:00 | | 2010-08-20 | 97,600 | 4.49 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2010-08-23 | 143,400 | 4.46 | 4.59 | 4.46 | 4.52 | 00:00:00 | | 2010-08-24 | 208,800 | 4.52 | 4.71 | 4.52 | 4.60 | 00:00:00 | | 2010-08-25 | 1,185,900 | 4.65 | 4.68 | 4.61 | 4.65 | 00:00:00 | | 2010-08-26 | 625,900 | 4.61 | 4.85 | 4.61 | 4.75 | 00:00:00 | | 2010-08-27 | 303,800 | 4.75 | 5.10 | 4.74 | 5.00 | 00:00:00 | | 2010-08-30 | 323,300 | 5.00 | 5.22 | 4.98 | 5.10 | 00:00:00 | | 2010-08-31 | 116,400 | 5.16 | 5.30 | 5.16 | 5.25 | 00:00:00 | | 2010-09-01 | 369,500 | 5.25 | 5.27 | 5.16 | 5.27 | 00:00:00 | | 2010-09-02 | 184,700 | 5.30 | 5.59 | 5.30 | 5.52 | 00:00:00 | | 2010-09-03 | 305,600 | 5.60 | 5.75 | 5.50 | 5.69 | 00:00:00 | | 2010-09-07 | 147,800 | 5.69 | 5.72 | 5.63 | 5.68 | 00:00:00 | | 2010-09-08 | 218,000 | 5.70 | 5.70 | 5.36 | 5.55 | 00:00:00 | | 2010-09-09 | 457,100 | 5.52 | 5.65 | 5.30 | 5.40 | 00:00:00 | | 2010-09-10 | 579,200 | 5.31 | 5.48 | 5.21 | 5.25 | 00:00:00 | | 2010-09-13 | 170,300 | 5.20 | 5.21 | 4.96 | 5.01 | 00:00:00 | | 2010-09-14 | 641,500 | 5.11 | 5.39 | 5.11 | 5.33 | 00:00:00 | | 2010-09-15 | 129,400 | 5.40 | 5.40 | 5.19 | 5.32 | 00:00:00 | | 2010-09-16 | 221,600 | 5.38 | 5.40 | 5.21 | 5.33 | 00:00:00 | | 2010-09-17 | 135,300 | 5.36 | 5.40 | 5.25 | 5.30 | 00:00:00 | | 2010-09-20 | 376,200 | 5.30 | 5.60 | 5.30 | 5.45 | 00:00:00 | | 2010-09-21 | 289,000 | 5.50 | 5.57 | 5.34 | 5.42 | 00:00:00 | | 2010-09-22 | 986,900 | 5.50 | 5.88 | 5.46 | 5.88 | 00:00:00 | | 2010-09-23 | 274,100 | 5.88 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2010-09-24 | 702,500 | 6.02 | 6.07 | 5.85 | 5.97 | 00:00:00 | | 2010-09-27 | 288,600 | 5.99 | 5.99 | 5.85 | 5.90 | 00:00:00 | | 2010-09-28 | 775,400 | 5.90 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2010-09-29 | 1,352,000 | 6.00 | 6.23 | 5.95 | 6.20 | 00:00:00 | | 2010-09-30 | 331,600 | 6.25 | 6.25 | 6.02 | 6.07 | 00:00:00 | | 2010-10-01 | 261,000 | 6.06 | 6.25 | 6.06 | 6.22 | 00:00:00 | | 2010-10-04 | 351,100 | 6.25 | 6.25 | 6.08 | 6.10 | 00:00:00 | | 2010-10-05 | 260,800 | 6.22 | 6.35 | 6.14 | 6.26 | 00:00:00 | | 2010-10-06 | 308,800 | 6.30 | 6.30 | 6.06 | 6.08 | 00:00:00 | | 2010-10-07 | 464,900 | 6.17 | 6.26 | 5.86 | 5.97 | 00:00:00 | | 2010-10-08 | 315,800 | 6.06 | 6.23 | 5.94 | 6.05 | 00:00:00 | | 2010-10-12 | 894,700 | 6.15 | 6.40 | 6.05 | 6.37 | 00:00:00 | | 2010-10-13 | 1,561,200 | 6.45 | 6.90 | 6.45 | 6.80 | 00:00:00 | | 2010-10-14 | 1,933,400 | 6.85 | 7.00 | 6.75 | 6.86 | 00:00:00 | | 2010-10-15 | 367,700 | 6.86 | 6.87 | 6.66 | 6.84 | 00:00:00 | | 2010-10-18 | 518,700 | 6.85 | 6.95 | 6.80 | 6.90 | 00:00:00 | | 2010-10-19 | 1,877,200 | 6.40 | 6.47 | 6.30 | 6.42 | 00:00:00 | | 2010-10-20 | 286,800 | 6.45 | 6.59 | 6.43 | 6.56 | 00:00:00 | | 2010-10-21 | 1,069,700 | 6.57 | 6.69 | 6.55 | 6.66 | 00:00:00 | | 2010-10-22 | 191,400 | 6.63 | 6.78 | 6.61 | 6.78 | 00:00:00 | | 2010-10-25 | 209,100 | 6.80 | 6.90 | 6.75 | 6.75 | 00:00:00 | | 2010-10-26 | 304,000 | 6.70 | 6.82 | 6.60 | 6.80 | 00:00:00 | | 2010-10-27 | 173,000 | 6.75 | 7.00 | 6.75 | 6.87 | 00:00:00 | | 2010-10-28 | 533,100 | 7.00 | 7.40 | 6.99 | 7.40 | 00:00:00 | | 2010-10-29 | 1,111,200 | 7.80 | 8.20 | 7.65 | 7.86 | 00:00:00 | | 2010-11-01 | 448,800 | 7.90 | 8.00 | 7.75 | 7.92 | 00:00:00 | | 2010-11-02 | 303,400 | 7.89 | 7.98 | 7.75 | 7.97 | 00:00:00 | | 2010-11-03 | 277,800 | 8.00 | 8.09 | 7.86 | 8.05 | 00:00:00 | | 2010-11-04 | 250,600 | 8.30 | 8.57 | 8.30 | 8.45 | 00:00:00 | | 2010-11-05 | 354,600 | 8.39 | 8.44 | 8.10 | 8.40 | 00:00:00 | | 2010-11-08 | 230,700 | 8.39 | 9.22 | 8.38 | 8.96 | 00:00:00 | | 2010-11-09 | 1,123,100 | 9.38 | 9.42 | 8.12 | 8.56 | 00:00:00 | | 2010-11-10 | 735,700 | 8.56 | 8.75 | 7.93 | 8.55 | 00:00:00 | | 2010-11-11 | 349,800 | 8.50 | 8.62 | 8.12 | 8.60 | 00:00:00 | | 2010-11-12 | 465,600 | 8.55 | 8.66 | 8.35 | 8.50 | 00:00:00 | | 2010-11-15 | 100,400 | 8.57 | 8.57 | 8.35 | 8.35 | 00:00:00 | | 2010-11-16 | 516,200 | 8.28 | 8.28 | 7.93 | 7.99 | 00:00:00 | | 2010-11-17 | 104,400 | 8.00 | 8.35 | 8.00 | 8.28 | 00:00:00 | | 2010-11-18 | 161,000 | 8.54 | 8.67 | 8.49 | 8.65 | 00:00:00 | | 2010-11-19 | 97,700 | 8.60 | 8.75 | 8.45 | 8.54 | 00:00:00 | | 2010-11-22 | 146,300 | 8.65 | 8.80 | 8.54 | 8.80 | 00:00:00 | | 2010-11-23 | 335,300 | 8.80 | 9.15 | 8.75 | 9.05 | 00:00:00 | | 2010-11-24 | 220,000 | 9.00 | 9.42 | 8.97 | 8.97 | 00:00:00 | | 2010-11-25 | 29,400 | 9.01 | 9.10 | 8.98 | 9.05 | 00:00:00 | | 2010-11-26 | 201,000 | 8.90 | 9.24 | 8.82 | 9.07 | 00:00:00 | | 2010-11-29 | 118,900 | 9.13 | 9.20 | 8.75 | 8.90 | 00:00:00 | | 2010-11-30 | 291,400 | 8.88 | 9.30 | 8.87 | 9.24 | 00:00:00 | | 2010-12-01 | 241,900 | 9.30 | 9.42 | 8.97 | 9.40 | 00:00:00 | | 2010-12-02 | 482,700 | 9.52 | 10.31 | 9.45 | 9.97 | 00:00:00 | | 2010-12-03 | 87,600 | 10.00 | 10.10 | 9.87 | 9.95 | 00:00:00 | | 2010-12-06 | 591,800 | 9.93 | 10.13 | 9.90 | 10.13 | 00:00:00 | | 2010-12-07 | 340,400 | 10.23 | 10.53 | 9.95 | 9.95 | 00:00:00 | | 2010-12-08 | 121,400 | 9.93 | 9.96 | 9.58 | 9.90 | 00:00:00 | | 2010-12-09 | 155,100 | 9.90 | 9.90 | 9.64 | 9.75 | 00:00:00 | | 2010-12-10 | 125,500 | 9.73 | 10.00 | 9.70 | 9.91 | 00:00:00 | | 2010-12-13 | 137,100 | 9.87 | 10.00 | 9.74 | 9.90 | 00:00:00 | | 2010-12-14 | 232,000 | 9.88 | 9.90 | 9.57 | 9.61 | 00:00:00 | | 2010-12-15 | 241,100 | 9.43 | 9.50 | 9.20 | 9.30 | 00:00:00 | | 2010-12-16 | 122,500 | 9.22 | 9.36 | 9.12 | 9.14 | 00:00:00 | | 2010-12-17 | 267,000 | 9.18 | 9.40 | 9.14 | 9.20 | 00:00:00 | | 2010-12-20 | 89,100 | 9.40 | 9.40 | 9.15 | 9.27 | 00:00:00 | | 2010-12-21 | 106,000 | 9.24 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2010-12-22 | 71,800 | 9.20 | 9.20 | 9.07 | 9.07 | 00:00:00 | | 2010-12-23 | 104,200 | 9.06 | 9.06 | 8.74 | 8.77 | 00:00:00 | | 2010-12-24 | 22,600 | 8.85 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2010-12-29 | 185,700 | 9.05 | 9.38 | 8.98 | 9.30 | 00:00:00 | | 2010-12-30 | 160,400 | 9.40 | 9.46 | 9.15 | 9.30 | 00:00:00 | | 2010-12-31 | 66,200 | 9.21 | 9.60 | 9.21 | 9.50 | 00:00:00 | | 2011-01-04 | 442,300 | 9.70 | 9.85 | 9.32 | 9.55 | 00:00:00 | | 2011-01-05 | 325,700 | 9.50 | 9.50 | 9.29 | 9.29 | 00:00:00 | | 2011-01-06 | 147,300 | 9.49 | 9.50 | 8.61 | 8.74 | 00:00:00 | | 2011-01-07 | 307,200 | 8.69 | 8.97 | 8.65 | 8.90 | 00:00:00 | | 2011-01-10 | 112,700 | 8.88 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2011-01-11 | 314,600 | 9.01 | 9.10 | 8.90 | 9.00 | 00:00:00 | | 2011-01-12 | 91,200 | 9.01 | 9.29 | 8.92 | 8.92 | 00:00:00 | | 2011-01-13 | 98,800 | 9.10 | 9.12 | 8.86 | 8.95 | 00:00:00 | | 2011-01-14 | 202,700 | 8.80 | 8.80 | 8.14 | 8.37 | 00:00:00 | | 2011-01-17 | 53,800 | 8.37 | 8.37 | 8.06 | 8.16 | 00:00:00 | | 2011-01-18 | 124,600 | 8.18 | 8.35 | 8.10 | 8.16 | 00:00:00 | | 2011-01-19 | 314,600 | 8.21 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2011-01-20 | 468,300 | 7.70 | 8.07 | 7.56 | 8.06 | 00:00:00 | | 2011-01-21 | 231,100 | 7.79 | 7.96 | 7.79 | 7.95 | 00:00:00 | | 2011-01-24 | 120,400 | 7.98 | 8.05 | 7.76 | 7.85 | 00:00:00 | | 2011-01-25 | 742,000 | 7.65 | 7.65 | 7.14 | 7.27 | 00:00:00 | | 2011-01-26 | 264,100 | 7.26 | 7.65 | 7.25 | 7.61 | 00:00:00 | | 2011-01-27 | 127,100 | 7.68 | 7.68 | 7.49 | 7.67 | 00:00:00 | | 2011-01-28 | 84,200 | 7.53 | 8.00 | 7.50 | 8.00 | 00:00:00 | | 2011-01-31 | 129,300 | 8.05 | 8.40 | 8.00 | 8.30 | 00:00:00 | | 2011-02-01 | 169,100 | 8.50 | 8.71 | 8.12 | 8.71 | 00:00:00 | | 2011-02-02 | 111,300 | 8.68 | 8.77 | 8.55 | 8.69 | 00:00:00 | | 2011-02-03 | 284,900 | 8.80 | 9.22 | 8.70 | 9.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
