|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-07-27 | 277,600 | 5.30 | 5.36 | 4.62 | 4.76 | 00:00:00 | 2011-07-28 | 438,200 | 4.76 | 4.89 | 4.31 | 4.70 | 00:00:00 | 2011-07-29 | 91,700 | 4.70 | 4.85 | 4.55 | 4.80 | 00:00:00 | 2011-08-02 | 283,500 | 4.94 | 5.13 | 4.81 | 5.02 | 00:00:00 | 2011-08-03 | 151,400 | 5.03 | 5.22 | 4.97 | 5.03 | 00:00:00 | 2011-08-04 | 240,400 | 5.00 | 5.15 | 4.50 | 4.62 | 00:00:00 | 2011-08-05 | 230,200 | 4.50 | 4.55 | 4.33 | 4.48 | 00:00:00 | 2011-08-08 | 263,000 | 4.37 | 4.37 | 4.07 | 4.25 | 00:00:00 | 2011-08-09 | 333,100 | 4.10 | 4.20 | 3.82 | 3.85 | 00:00:00 | 2011-08-10 | 283,400 | 3.95 | 4.38 | 3.85 | 4.11 | 00:00:00 | 2011-08-11 | 349,000 | 4.15 | 4.21 | 3.98 | 4.04 | 00:00:00 | 2011-08-12 | 275,400 | 4.07 | 4.10 | 3.89 | 3.91 | 00:00:00 | 2011-08-15 | 231,600 | 3.95 | 4.17 | 3.92 | 4.05 | 00:00:00 | 2011-08-16 | 232,700 | 4.04 | 4.06 | 3.95 | 3.95 | 00:00:00 | 2011-08-17 | 1,064,000 | 3.91 | 4.12 | 3.90 | 3.98 | 00:00:00 | 2011-08-18 | 240,700 | 3.95 | 4.00 | 3.85 | 3.85 | 00:00:00 | 2011-08-19 | 98,500 | 3.97 | 3.97 | 3.80 | 3.86 | 00:00:00 | 2011-08-22 | 371,100 | 3.83 | 4.18 | 3.83 | 4.05 | 00:00:00 | 2011-08-23 | 239,800 | 4.06 | 4.06 | 3.91 | 3.92 | 00:00:00 | 2011-08-24 | 85,900 | 3.95 | 3.95 | 3.80 | 3.80 | 00:00:00 | 2011-08-25 | 239,300 | 3.83 | 3.93 | 3.75 | 3.76 | 00:00:00 | 2011-08-26 | 276,600 | 3.78 | 4.00 | 3.78 | 3.95 | 00:00:00 | 2011-08-29 | 165,600 | 3.86 | 4.00 | 3.86 | 3.94 | 00:00:00 | 2011-08-30 | 112,300 | 4.00 | 4.04 | 3.94 | 4.00 | 00:00:00 | 2011-08-31 | 108,500 | 4.09 | 4.09 | 3.98 | 4.01 | 00:00:00 | 2011-09-01 | 366,100 | 3.64 | 4.03 | 3.64 | 4.01 | 00:00:00 | 2011-09-02 | 346,700 | 4.03 | 4.25 | 3.97 | 4.20 | 00:00:00 | 2011-09-06 | 309,600 | 4.18 | 4.24 | 3.97 | 4.03 | 00:00:00 | 2011-09-07 | 91,800 | 3.99 | 4.17 | 3.96 | 4.14 | 00:00:00 | 2011-09-08 | 374,000 | 4.17 | 4.70 | 4.17 | 4.55 | 00:00:00 | 2011-09-09 | 162,500 | 4.50 | 4.69 | 4.29 | 4.38 | 00:00:00 | 2011-09-12 | 225,100 | 4.35 | 4.35 | 4.13 | 4.20 | 00:00:00 | 2011-09-13 | 221,800 | 4.26 | 4.60 | 4.14 | 4.50 | 00:00:00 | 2011-09-14 | 213,300 | 4.64 | 4.64 | 4.44 | 4.48 | 00:00:00 | 2011-09-15 | 436,200 | 4.60 | 4.60 | 4.30 | 4.44 | 00:00:00 | 2011-09-16 | 335,000 | 4.54 | 4.69 | 4.42 | 4.47 | 00:00:00 | 2011-09-19 | 73,000 | 4.45 | 4.69 | 4.32 | 4.45 | 00:00:00 | 2011-09-20 | 532,400 | 4.44 | 4.84 | 4.44 | 4.78 | 00:00:00 | 2011-09-21 | 325,600 | 4.82 | 5.55 | 4.79 | 4.92 | 00:00:00 | 2011-09-22 | 359,800 | 4.65 | 4.75 | 4.36 | 4.59 | 00:00:00 | 2011-09-23 | 317,400 | 4.40 | 4.44 | 4.02 | 4.39 | 00:00:00 | 2011-09-26 | 591,000 | 4.20 | 4.27 | 3.91 | 4.27 | 00:00:00 | 2011-09-27 | 234,800 | 4.45 | 4.55 | 4.07 | 4.10 | 00:00:00 | 2011-09-28 | 193,100 | 4.28 | 4.28 | 3.86 | 3.86 | 00:00:00 | 2011-09-29 | 177,100 | 3.98 | 4.05 | 3.77 | 4.01 | 00:00:00 | 2011-09-30 | 80,300 | 3.82 | 4.14 | 3.82 | 3.96 | 00:00:00 | 2011-10-03 | 83,600 | 3.95 | 4.02 | 3.78 | 3.81 | 00:00:00 | 2011-10-04 | 241,800 | 3.71 | 3.75 | 3.45 | 3.59 | 00:00:00 | 2011-10-05 | 149,400 | 3.65 | 3.92 | 3.65 | 3.90 | 00:00:00 | 2011-10-06 | 106,800 | 3.93 | 4.29 | 3.91 | 4.27 | 00:00:00 | 2011-10-07 | 42,000 | 4.26 | 4.27 | 4.03 | 4.14 | 00:00:00 | 2011-10-11 | 109,000 | 4.16 | 4.40 | 4.15 | 4.16 | 00:00:00 | 2011-10-12 | 76,000 | 4.20 | 4.41 | 4.16 | 4.37 | 00:00:00 | 2011-10-13 | 39,000 | 4.29 | 4.29 | 4.06 | 4.09 | 00:00:00 | 2011-10-14 | 206,000 | 4.35 | 4.36 | 4.14 | 4.32 | 00:00:00 | 2011-10-17 | 102,800 | 4.21 | 4.25 | 4.06 | 4.13 | 00:00:00 | 2011-10-18 | 124,100 | 4.10 | 4.11 | 3.90 | 4.02 | 00:00:00 | 2011-10-19 | 130,700 | 4.00 | 4.08 | 3.83 | 3.85 | 00:00:00 | 2011-10-20 | 129,200 | 3.85 | 3.97 | 3.77 | 3.77 | 00:00:00 | 2011-10-21 | 55,400 | 3.99 | 3.99 | 3.77 | 3.77 | 00:00:00 | 2011-10-24 | 189,600 | 3.92 | 4.12 | 3.88 | 4.10 | 00:00:00 | 2011-10-25 | 662,400 | 4.05 | 4.14 | 3.91 | 3.95 | 00:00:00 | 2011-10-26 | 309,600 | 4.08 | 4.13 | 3.95 | 4.07 | 00:00:00 | 2011-10-27 | 1,159,500 | 4.20 | 4.20 | 3.98 | 4.00 | 00:00:00 | 2011-10-28 | 141,700 | 3.95 | 4.06 | 3.95 | 4.00 | 00:00:00 | 2011-10-31 | 152,500 | 3.91 | 3.99 | 3.82 | 3.83 | 00:00:00 | 2011-11-01 | 168,500 | 3.74 | 3.90 | 3.69 | 3.81 | 00:00:00 | 2011-11-02 | 335,700 | 3.90 | 4.20 | 3.87 | 4.20 | 00:00:00 | 2011-11-03 | 270,100 | 4.22 | 4.49 | 4.20 | 4.44 | 00:00:00 | 2011-11-04 | 162,900 | 4.44 | 4.49 | 4.12 | 4.33 | 00:00:00 | 2011-11-07 | 287,800 | 4.35 | 4.85 | 4.35 | 4.85 | 00:00:00 | 2011-11-08 | 299,800 | 4.59 | 5.32 | 4.59 | 5.09 | 00:00:00 | 2011-11-09 | 186,800 | 5.05 | 5.14 | 4.56 | 4.84 | 00:00:00 | 2011-11-10 | 461,100 | 5.04 | 5.04 | 4.60 | 4.80 | 00:00:00 | 2011-11-11 | 96,400 | 4.80 | 4.91 | 4.66 | 4.66 | 00:00:00 | 2011-11-14 | 55,500 | 4.63 | 4.80 | 4.63 | 4.69 | 00:00:00 | 2011-11-15 | 103,000 | 4.68 | 4.78 | 4.41 | 4.73 | 00:00:00 | 2011-11-16 | 64,000 | 4.54 | 4.71 | 4.54 | 4.54 | 00:00:00 | 2011-11-17 | 84,300 | 4.54 | 4.55 | 4.46 | 4.50 | 00:00:00 | 2011-11-18 | 62,000 | 4.44 | 4.63 | 4.44 | 4.61 | 00:00:00 | 2011-11-21 | 167,200 | 4.58 | 4.58 | 4.40 | 4.41 | 00:00:00 | 2011-11-22 | 65,000 | 4.48 | 4.57 | 4.46 | 4.50 | 00:00:00 | 2011-11-23 | 174,100 | 4.45 | 4.53 | 4.23 | 4.29 | 00:00:00 | 2011-11-24 | 6,300 | 4.30 | 4.33 | 4.30 | 4.32 | 00:00:00 | 2011-11-25 | 64,200 | 4.18 | 4.36 | 4.16 | 4.19 | 00:00:00 | 2011-11-28 | 142,300 | 4.45 | 4.45 | 4.10 | 4.36 | 00:00:00 | 2011-11-29 | 189,000 | 4.30 | 4.38 | 4.22 | 4.30 | 00:00:00 | 2011-11-30 | 334,100 | 4.40 | 4.65 | 4.40 | 4.59 | 00:00:00 | 2011-12-01 | 144,200 | 4.57 | 4.66 | 4.51 | 4.62 | 00:00:00 | 2011-12-02 | 190,200 | 4.70 | 4.84 | 4.70 | 4.75 | 00:00:00 | 2011-12-05 | 95,700 | 4.74 | 4.89 | 4.74 | 4.80 | 00:00:00 | 2011-12-06 | 142,600 | 4.75 | 4.77 | 4.56 | 4.76 | 00:00:00 | 2011-12-07 | 71,400 | 4.56 | 4.75 | 4.56 | 4.75 | 00:00:00 | 2011-12-08 | 53,600 | 4.64 | 4.69 | 4.61 | 4.62 | 00:00:00 | 2011-12-09 | 78,500 | 4.60 | 4.75 | 4.58 | 4.74 | 00:00:00 | 2011-12-12 | 86,000 | 4.74 | 4.74 | 4.39 | 4.48 | 00:00:00 | 2011-12-13 | 188,000 | 4.41 | 4.50 | 4.25 | 4.29 | 00:00:00 | 2011-12-14 | 377,100 | 4.32 | 4.39 | 3.71 | 4.07 | 00:00:00 | 2011-12-15 | 237,700 | 4.09 | 4.09 | 3.70 | 3.75 | 00:00:00 | 2011-12-16 | 231,400 | 3.99 | 4.00 | 3.75 | 3.75 | 00:00:00 | 2011-12-19 | 172,000 | 3.75 | 3.91 | 3.62 | 3.65 | 00:00:00 | 2011-12-20 | 153,200 | 3.75 | 3.80 | 3.69 | 3.75 | 00:00:00 | 2011-12-21 | 203,000 | 3.64 | 3.74 | 3.53 | 3.53 | 00:00:00 | 2011-12-22 | 1,815,900 | 3.62 | 3.62 | 3.16 | 3.16 | 00:00:00 | 2011-12-23 | 186,900 | 3.30 | 3.48 | 3.30 | 3.48 | 00:00:00 | 2011-12-28 | 72,800 | 3.48 | 3.48 | 3.25 | 3.31 | 00:00:00 | 2011-12-29 | 102,700 | 3.35 | 3.42 | 3.30 | 3.40 | 00:00:00 | 2011-12-30 | 205,400 | 3.40 | 3.58 | 3.40 | 3.54 | 00:00:00 | 2012-01-03 | 158,700 | 3.61 | 3.75 | 3.57 | 3.67 | 00:00:00 | 2012-01-04 | 146,900 | 3.61 | 3.67 | 3.46 | 3.48 | 00:00:00 | 2012-01-05 | 86,600 | 3.45 | 3.54 | 3.41 | 3.46 | 00:00:00 | 2012-01-06 | 105,400 | 3.47 | 3.50 | 3.36 | 3.37 | 00:00:00 | 2012-01-09 | 76,300 | 3.37 | 3.40 | 3.33 | 3.36 | 00:00:00 | 2012-01-10 | 657,700 | 3.41 | 3.50 | 3.28 | 3.43 | 00:00:00 | 2012-01-11 | 67,000 | 3.50 | 3.50 | 3.38 | 3.39 | 00:00:00 | 2012-01-12 | 394,900 | 3.45 | 3.57 | 3.39 | 3.57 | 00:00:00 | 2012-01-13 | 68,600 | 3.50 | 3.54 | 3.41 | 3.48 | 00:00:00 | 2012-01-16 | 31,500 | 3.44 | 3.55 | 3.44 | 3.45 | 00:00:00 | 2012-01-17 | 57,200 | 3.45 | 3.50 | 3.31 | 3.34 | 00:00:00 | 2012-01-18 | 42,200 | 3.34 | 3.49 | 3.34 | 3.49 | 00:00:00 | 2012-01-19 | 180,200 | 3.45 | 3.65 | 3.45 | 3.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|