|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-03 | 284,900 | 8.80 | 9.22 | 8.70 | 9.22 | 00:00:00 | | 2011-02-04 | 265,100 | 9.47 | 9.48 | 8.98 | 8.98 | 00:00:00 | | 2011-02-07 | 340,600 | 8.75 | 9.00 | 8.62 | 8.75 | 00:00:00 | | 2011-02-08 | 486,300 | 8.80 | 9.06 | 8.74 | 8.90 | 00:00:00 | | 2011-02-09 | 328,300 | 8.80 | 9.00 | 8.75 | 8.89 | 00:00:00 | | 2011-02-10 | 194,000 | 8.77 | 8.92 | 8.60 | 8.90 | 00:00:00 | | 2011-02-11 | 67,100 | 8.80 | 8.95 | 8.73 | 8.75 | 00:00:00 | | 2011-02-14 | 100,700 | 8.88 | 8.90 | 8.75 | 8.75 | 00:00:00 | | 2011-02-15 | 90,300 | 8.95 | 8.98 | 8.76 | 8.76 | 00:00:00 | | 2011-02-16 | 79,100 | 8.80 | 8.80 | 8.70 | 8.72 | 00:00:00 | | 2011-02-17 | 159,000 | 8.72 | 8.94 | 8.60 | 8.84 | 00:00:00 | | 2011-02-18 | 475,900 | 8.84 | 9.31 | 8.77 | 9.20 | 00:00:00 | | 2011-02-22 | 234,100 | 9.50 | 9.68 | 9.15 | 9.20 | 00:00:00 | | 2011-02-23 | 176,300 | 9.08 | 9.40 | 9.08 | 9.26 | 00:00:00 | | 2011-02-24 | 143,900 | 9.31 | 9.44 | 8.91 | 8.95 | 00:00:00 | | 2011-02-25 | 49,300 | 9.25 | 9.25 | 9.01 | 9.12 | 00:00:00 | | 2011-02-28 | 182,200 | 9.08 | 9.46 | 9.05 | 9.20 | 00:00:00 | | 2011-03-01 | 686,500 | 9.45 | 10.10 | 9.31 | 10.07 | 00:00:00 | | 2011-03-02 | 1,188,200 | 10.15 | 10.15 | 9.90 | 10.00 | 00:00:00 | | 2011-03-03 | 212,900 | 9.90 | 10.30 | 9.90 | 10.28 | 00:00:00 | | 2011-03-04 | 511,200 | 10.21 | 11.90 | 10.21 | 11.65 | 00:00:00 | | 2011-03-07 | 535,900 | 12.00 | 12.00 | 10.95 | 10.97 | 00:00:00 | | 2011-03-08 | 1,445,400 | 10.88 | 10.97 | 10.50 | 10.70 | 00:00:00 | | 2011-03-09 | 310,500 | 10.80 | 10.96 | 10.68 | 10.95 | 00:00:00 | | 2011-03-10 | 800,800 | 10.75 | 10.75 | 10.11 | 10.40 | 00:00:00 | | 2011-03-11 | 250,900 | 10.28 | 10.61 | 10.00 | 10.30 | 00:00:00 | | 2011-03-14 | 140,900 | 10.29 | 10.64 | 10.17 | 10.23 | 00:00:00 | | 2011-03-15 | 489,400 | 9.50 | 9.75 | 9.00 | 9.49 | 00:00:00 | | 2011-03-16 | 493,300 | 9.60 | 9.74 | 8.90 | 9.05 | 00:00:00 | | 2011-03-17 | 198,500 | 9.05 | 9.96 | 9.05 | 9.95 | 00:00:00 | | 2011-03-18 | 110,500 | 10.20 | 10.40 | 10.06 | 10.40 | 00:00:00 | | 2011-03-21 | 472,900 | 10.32 | 10.94 | 10.32 | 10.93 | 00:00:00 | | 2011-03-22 | 119,400 | 10.92 | 10.92 | 10.73 | 10.77 | 00:00:00 | | 2011-03-23 | 155,200 | 10.95 | 11.19 | 10.78 | 11.06 | 00:00:00 | | 2011-03-24 | 302,100 | 11.18 | 11.40 | 11.01 | 11.01 | 00:00:00 | | 2011-03-25 | 205,700 | 11.42 | 11.42 | 11.08 | 11.20 | 00:00:00 | | 2011-03-28 | 100,500 | 11.11 | 11.11 | 10.56 | 10.80 | 00:00:00 | | 2011-03-29 | 103,600 | 10.75 | 10.75 | 10.30 | 10.33 | 00:00:00 | | 2011-03-30 | 194,000 | 10.42 | 10.60 | 10.08 | 10.12 | 00:00:00 | | 2011-03-31 | 128,400 | 10.10 | 10.35 | 10.09 | 10.15 | 00:00:00 | | 2011-04-01 | 79,500 | 10.00 | 10.18 | 9.90 | 10.11 | 00:00:00 | | 2011-04-04 | 889,000 | 10.13 | 10.50 | 10.10 | 10.48 | 00:00:00 | | 2011-04-05 | 295,600 | 10.47 | 10.60 | 10.13 | 10.52 | 00:00:00 | | 2011-04-06 | 513,900 | 10.65 | 10.66 | 10.42 | 10.45 | 00:00:00 | | 2011-04-07 | 102,600 | 10.45 | 10.45 | 10.20 | 10.39 | 00:00:00 | | 2011-04-08 | 429,600 | 10.50 | 10.85 | 10.40 | 10.67 | 00:00:00 | | 2011-04-11 | 276,100 | 10.33 | 10.38 | 10.05 | 10.10 | 00:00:00 | | 2011-04-12 | 189,600 | 9.95 | 10.18 | 9.61 | 9.69 | 00:00:00 | | 2011-04-13 | 318,200 | 9.70 | 9.83 | 9.17 | 9.32 | 00:00:00 | | 2011-04-14 | 816,700 | 9.00 | 9.38 | 8.59 | 8.75 | 00:00:00 | | 2011-04-15 | 523,100 | 8.75 | 9.18 | 8.60 | 9.04 | 00:00:00 | | 2011-04-18 | 427,900 | 9.00 | 9.02 | 8.40 | 8.84 | 00:00:00 | | 2011-04-19 | 178,800 | 8.79 | 8.97 | 8.77 | 8.86 | 00:00:00 | | 2011-04-20 | 696,900 | 9.00 | 9.29 | 8.81 | 9.20 | 00:00:00 | | 2011-04-21 | 205,900 | 9.22 | 9.30 | 8.86 | 9.20 | 00:00:00 | | 2011-04-25 | 263,600 | 9.20 | 9.21 | 8.80 | 8.80 | 00:00:00 | | 2011-04-26 | 376,700 | 8.75 | 8.75 | 8.12 | 8.46 | 00:00:00 | | 2011-04-27 | 681,000 | 8.46 | 8.50 | 8.22 | 8.34 | 00:00:00 | | 2011-04-28 | 428,000 | 8.26 | 8.47 | 8.09 | 8.20 | 00:00:00 | | 2011-04-29 | 586,000 | 8.12 | 8.33 | 7.93 | 8.29 | 00:00:00 | | 2011-05-02 | 416,400 | 8.01 | 8.15 | 7.59 | 7.70 | 00:00:00 | | 2011-05-03 | 358,000 | 7.61 | 8.10 | 7.51 | 7.78 | 00:00:00 | | 2011-05-04 | 354,000 | 7.70 | 8.00 | 7.38 | 7.48 | 00:00:00 | | 2011-05-05 | 860,900 | 7.25 | 7.31 | 6.90 | 7.20 | 00:00:00 | | 2011-05-06 | 681,000 | 7.31 | 7.65 | 7.27 | 7.50 | 00:00:00 | | 2011-05-09 | 382,000 | 7.75 | 7.78 | 7.53 | 7.78 | 00:00:00 | | 2011-05-10 | 358,300 | 7.90 | 8.44 | 7.80 | 8.43 | 00:00:00 | | 2011-05-11 | 177,700 | 8.43 | 8.43 | 7.61 | 8.04 | 00:00:00 | | 2011-05-12 | 248,000 | 7.60 | 7.99 | 7.53 | 7.53 | 00:00:00 | | 2011-05-13 | 175,000 | 7.94 | 7.94 | 7.51 | 7.64 | 00:00:00 | | 2011-05-16 | 165,000 | 7.53 | 7.81 | 7.45 | 7.45 | 00:00:00 | | 2011-05-17 | 199,400 | 7.40 | 7.64 | 7.29 | 7.52 | 00:00:00 | | 2011-05-18 | 285,900 | 7.51 | 7.80 | 7.35 | 7.35 | 00:00:00 | | 2011-05-19 | 442,700 | 7.26 | 7.68 | 7.26 | 7.60 | 00:00:00 | | 2011-05-20 | 110,200 | 7.75 | 7.80 | 7.52 | 7.73 | 00:00:00 | | 2011-05-24 | 1,500,000 | 7.43 | 7.62 | 6.41 | 7.30 | 00:00:00 | | 2011-05-25 | 855,400 | 7.05 | 7.15 | 6.75 | 7.00 | 00:00:00 | | 2011-05-26 | 333,200 | 6.85 | 7.06 | 6.85 | 6.99 | 00:00:00 | | 2011-05-27 | 147,200 | 7.05 | 7.18 | 6.97 | 6.98 | 00:00:00 | | 2011-05-30 | 335,800 | 6.97 | 6.98 | 6.34 | 6.36 | 00:00:00 | | 2011-05-31 | 935,000 | 6.15 | 6.73 | 5.58 | 6.06 | 00:00:00 | | 2011-06-01 | 747,000 | 5.78 | 6.48 | 5.71 | 6.40 | 00:00:00 | | 2011-06-02 | 509,100 | 6.38 | 6.50 | 6.11 | 6.44 | 00:00:00 | | 2011-06-03 | 234,000 | 6.19 | 6.35 | 6.04 | 6.20 | 00:00:00 | | 2011-06-06 | 504,700 | 5.41 | 6.00 | 5.21 | 5.88 | 00:00:00 | | 2011-06-07 | 617,700 | 5.71 | 5.80 | 5.30 | 5.48 | 00:00:00 | | 2011-06-08 | 237,200 | 5.09 | 5.60 | 4.92 | 5.40 | 00:00:00 | | 2011-06-09 | 750,400 | 5.28 | 5.56 | 5.28 | 5.30 | 00:00:00 | | 2011-06-10 | 398,300 | 5.34 | 5.34 | 4.95 | 5.05 | 00:00:00 | | 2011-06-13 | 1,435,900 | 5.06 | 6.00 | 5.06 | 5.37 | 00:00:00 | | 2011-06-14 | 520,400 | 5.46 | 5.80 | 5.46 | 5.72 | 00:00:00 | | 2011-06-15 | 921,900 | 5.78 | 5.84 | 5.50 | 5.79 | 00:00:00 | | 2011-06-16 | 654,900 | 5.74 | 5.74 | 5.25 | 5.28 | 00:00:00 | | 2011-06-17 | 1,698,400 | 5.33 | 5.98 | 5.18 | 5.98 | 00:00:00 | | 2011-06-20 | 179,000 | 5.95 | 5.98 | 5.82 | 5.98 | 00:00:00 | | 2011-06-21 | 276,500 | 6.01 | 6.43 | 6.00 | 6.07 | 00:00:00 | | 2011-06-22 | 158,700 | 6.11 | 6.43 | 6.05 | 6.36 | 00:00:00 | | 2011-06-23 | 101,700 | 6.20 | 6.29 | 6.10 | 6.16 | 00:00:00 | | 2011-06-24 | 282,900 | 6.19 | 6.19 | 5.16 | 5.16 | 00:00:00 | | 2011-06-27 | 2,674,300 | 3.90 | 4.14 | 3.71 | 3.75 | 00:00:00 | | 2011-06-28 | 962,300 | 3.80 | 3.94 | 3.58 | 3.77 | 00:00:00 | | 2011-06-29 | 352,000 | 3.82 | 3.96 | 3.81 | 3.96 | 00:00:00 | | 2011-06-30 | 184,000 | 4.00 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2011-07-04 | 166,000 | 3.80 | 3.91 | 3.68 | 3.78 | 00:00:00 | | 2011-07-05 | 478,000 | 3.76 | 3.91 | 3.73 | 3.80 | 00:00:00 | | 2011-07-06 | 440,300 | 3.79 | 3.94 | 3.74 | 3.80 | 00:00:00 | | 2011-07-07 | 623,000 | 3.76 | 4.09 | 3.61 | 3.79 | 00:00:00 | | 2011-07-08 | 232,900 | 3.80 | 3.98 | 3.79 | 3.90 | 00:00:00 | | 2011-07-11 | 122,200 | 3.90 | 4.00 | 3.86 | 3.98 | 00:00:00 | | 2011-07-12 | 137,200 | 3.92 | 4.04 | 3.88 | 3.95 | 00:00:00 | | 2011-07-13 | 750,100 | 4.06 | 4.15 | 3.86 | 3.91 | 00:00:00 | | 2011-07-14 | 122,200 | 3.92 | 4.03 | 3.90 | 3.92 | 00:00:00 | | 2011-07-15 | 201,000 | 3.85 | 4.03 | 3.81 | 4.02 | 00:00:00 | | 2011-07-18 | 286,600 | 4.17 | 4.74 | 4.12 | 4.65 | 00:00:00 | | 2011-07-19 | 488,800 | 4.79 | 5.18 | 4.70 | 4.99 | 00:00:00 | | 2011-07-20 | 130,600 | 5.13 | 5.13 | 4.90 | 4.97 | 00:00:00 | | 2011-07-21 | 434,600 | 5.05 | 5.40 | 5.03 | 5.38 | 00:00:00 | | 2011-07-22 | 268,800 | 5.42 | 5.81 | 5.40 | 5.64 | 00:00:00 | | 2011-07-25 | 195,800 | 5.73 | 5.85 | 5.45 | 5.60 | 00:00:00 | | 2011-07-26 | 108,900 | 5.43 | 5.50 | 5.25 | 5.28 | 00:00:00 | | 2011-07-27 | 277,600 | 5.30 | 5.36 | 4.62 | 4.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
