|
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 | 2001-11-20 | 70 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-11-21 | 30 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-11-23 | 45 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2001-11-27 | 15 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2002-01-03 | 50 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-01-21 | 60 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2002-01-25 | 25 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-01-28 | 35 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-01-29 | 30 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-02-04 | 265 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2002-02-05 | 65 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-02-07 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-12 | 30 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-19 | 10 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-20 | 60 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-21 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-03-01 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-03-04 | 30 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-03-06 | 100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2002-03-07 | 290 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-03-08 | 1,120 | 0.29 | 0.30 | 0.20 | 0.20 | 00:00:00 | 2002-03-11 | 120 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-13 | 45 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-14 | 10 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-15 | 26 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-18 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-20 | 25 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-03-25 | 55 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-04-04 | 30 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2002-04-05 | 10 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-04-08 | 10 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-04-10 | 10 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-04-18 | 30 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-04-24 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-04-26 | 5 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-04-22 | 9,170 | 1.00 | 1.00 | 0.80 | 0.84 | 00:00:00 | 2003-04-23 | 2,005 | 0.83 | 0.84 | 0.77 | 0.80 | 00:00:00 | 2003-04-24 | 4,965 | 0.77 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2003-04-25 | 230 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2003-04-28 | 560 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2003-04-29 | 1,095 | 0.80 | 0.82 | 0.77 | 0.78 | 00:00:00 | 2003-04-30 | 215 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2003-05-01 | 855 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2003-05-02 | 3,290 | 0.84 | 0.90 | 0.84 | 0.88 | 00:00:00 | 2003-05-05 | 1,095 | 0.88 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2003-05-06 | 591 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | 2003-05-07 | 500 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2003-05-08 | 1,843 | 0.83 | 0.92 | 0.82 | 0.92 | 00:00:00 | 2003-05-09 | 965 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | 2003-05-12 | 555 | 0.89 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2003-05-13 | 490 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2003-05-14 | 370 | 0.88 | 0.88 | 0.82 | 0.85 | 00:00:00 | 2003-05-15 | 146 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2003-05-16 | 835 | 0.81 | 0.85 | 0.80 | 0.84 | 00:00:00 | 2003-05-20 | 110 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2003-05-21 | 155 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | 2003-05-22 | 678 | 0.84 | 0.84 | 0.79 | 0.79 | 00:00:00 | 2003-05-23 | 205 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2003-05-26 | 260 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2003-05-27 | 505 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2003-05-28 | 219 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2003-05-29 | 360 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2003-05-30 | 407 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2003-06-02 | 124 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2003-06-03 | 185 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2003-06-04 | 932 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | 2003-06-05 | 220 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2003-06-06 | 105 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2003-06-09 | 312 | 0.68 | 0.69 | 0.64 | 0.64 | 00:00:00 | 2003-06-10 | 165 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2003-06-11 | 540 | 0.63 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2003-06-12 | 35 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2003-06-13 | 170 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2003-06-16 | 785 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2003-06-17 | 120 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2003-06-18 | 470 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2003-06-19 | 611 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2003-06-20 | 629 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2003-06-23 | 751 | 0.72 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2003-06-24 | 349 | 0.72 | 0.78 | 0.71 | 0.78 | 00:00:00 | 2003-06-25 | 667 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2003-06-26 | 864 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | 2003-06-27 | 32 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2003-06-30 | 114 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2003-07-02 | 10 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2003-07-04 | 60 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2003-07-07 | 502 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2003-07-08 | 305 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | 2003-07-09 | 335 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2003-07-10 | 495 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2003-07-11 | 80 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-07-16 | 85 | 0.63 | 0.63 | 0.57 | 0.62 | 00:00:00 | 2003-07-17 | 119 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | 2003-07-18 | 295 | 0.63 | 0.63 | 0.55 | 0.55 | 00:00:00 | 2003-07-21 | 110 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2003-07-23 | 670 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-07-24 | 350 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-07-25 | 615 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-07-28 | 351 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2003-07-29 | 200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-07-30 | 210 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-07-31 | 70 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2003-08-01 | 3,530 | 0.56 | 0.56 | 0.45 | 0.45 | 00:00:00 | 2003-08-05 | 80 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2003-08-06 | 415 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2003-08-07 | 281 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2003-08-11 | 829 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2003-08-12 | 25 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-08-13 | 1,755 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2003-08-14 | 2,215 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2003-08-15 | 520 | 0.54 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2003-08-18 | 695 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2003-08-19 | 3,385 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2003-08-20 | 945 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | 2003-08-21 | 1,375 | 0.55 | 0.61 | 0.55 | 0.60 | 00:00:00 | 2003-08-22 | 180 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-08-25 | 310 | 0.61 | 0.64 | 0.59 | 0.64 | 00:00:00 | 2003-08-26 | 250 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | 2003-08-27 | 310 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2003-08-28 | 255 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2003-08-29 | 1,205 | 0.67 | 0.75 | 0.65 | 0.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|