|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-19 | 180,200 | 3.45 | 3.65 | 3.45 | 3.47 | 00:00:00 | | 2012-01-20 | 72,600 | 3.53 | 3.56 | 3.41 | 3.56 | 00:00:00 | | 2012-01-23 | 140,200 | 3.62 | 3.80 | 3.56 | 3.73 | 00:00:00 | | 2012-01-24 | 33,000 | 3.67 | 3.70 | 3.56 | 3.63 | 00:00:00 | | 2012-01-25 | 278,900 | 3.63 | 3.80 | 3.51 | 3.79 | 00:00:00 | | 2012-01-26 | 259,100 | 3.80 | 3.92 | 3.75 | 3.80 | 00:00:00 | | 2012-01-27 | 138,400 | 3.83 | 3.83 | 3.70 | 3.75 | 00:00:00 | | 2012-01-30 | 212,000 | 3.85 | 3.85 | 3.62 | 3.70 | 00:00:00 | | 2012-01-31 | 93,700 | 3.78 | 3.79 | 3.66 | 3.69 | 00:00:00 | | 2012-02-01 | 87,500 | 3.67 | 3.74 | 3.61 | 3.66 | 00:00:00 | | 2012-02-02 | 64,100 | 3.70 | 3.80 | 3.67 | 3.74 | 00:00:00 | | 2012-02-03 | 117,400 | 3.70 | 3.76 | 3.62 | 3.66 | 00:00:00 | | 2012-02-06 | 190,300 | 3.65 | 3.66 | 3.42 | 3.59 | 00:00:00 | | 2012-02-07 | 206,600 | 3.58 | 3.80 | 3.58 | 3.78 | 00:00:00 | | 2012-02-08 | 50,300 | 3.77 | 3.77 | 3.68 | 3.70 | 00:00:00 | | 2012-02-09 | 40,600 | 3.65 | 3.72 | 3.60 | 3.61 | 00:00:00 | | 2012-02-10 | 113,300 | 3.56 | 3.58 | 3.45 | 3.58 | 00:00:00 | | 2012-02-13 | 122,500 | 3.55 | 3.55 | 3.41 | 3.45 | 00:00:00 | | 2012-02-14 | 103,800 | 3.43 | 3.50 | 3.38 | 3.42 | 00:00:00 | | 2012-02-15 | 109,800 | 3.58 | 3.58 | 3.41 | 3.41 | 00:00:00 | | 2012-02-16 | 210,500 | 3.38 | 3.65 | 3.38 | 3.63 | 00:00:00 | | 2012-02-17 | 90,400 | 3.65 | 3.65 | 3.47 | 3.49 | 00:00:00 | | 2012-02-21 | 137,200 | 3.51 | 3.67 | 3.51 | 3.60 | 00:00:00 | | 2012-02-22 | 187,100 | 3.55 | 3.82 | 3.55 | 3.77 | 00:00:00 | | 2012-02-23 | 314,700 | 3.82 | 4.10 | 3.80 | 4.00 | 00:00:00 | | 2012-02-24 | 59,000 | 4.05 | 4.05 | 3.95 | 3.99 | 00:00:00 | | 2012-02-27 | 215,600 | 4.00 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2012-02-28 | 438,100 | 4.35 | 4.35 | 3.89 | 4.09 | 00:00:00 | | 2012-02-29 | 343,400 | 4.12 | 4.15 | 3.85 | 3.87 | 00:00:00 | | 2012-03-01 | 209,400 | 3.96 | 4.16 | 3.82 | 4.14 | 00:00:00 | | 2012-03-02 | 77,400 | 4.14 | 4.14 | 3.95 | 4.00 | 00:00:00 | | 2012-03-05 | 142,400 | 3.86 | 3.95 | 3.68 | 3.79 | 00:00:00 | | 2012-03-06 | 349,300 | 3.75 | 3.78 | 3.66 | 3.76 | 00:00:00 | | 2012-03-07 | 64,700 | 3.88 | 3.88 | 3.73 | 3.79 | 00:00:00 | | 2012-03-08 | 118,800 | 3.76 | 4.00 | 3.76 | 3.99 | 00:00:00 | | 2012-03-09 | 100,400 | 3.85 | 4.07 | 3.85 | 3.91 | 00:00:00 | | 2012-03-12 | 82,800 | 3.86 | 3.92 | 3.75 | 3.83 | 00:00:00 | | 2012-03-13 | 42,800 | 3.80 | 3.98 | 3.80 | 3.87 | 00:00:00 | | 2012-03-14 | 339,900 | 3.79 | 3.90 | 3.79 | 3.82 | 00:00:00 | | 2012-03-15 | 42,000 | 3.75 | 3.86 | 3.75 | 3.85 | 00:00:00 | | 2012-03-16 | 132,500 | 3.80 | 3.84 | 3.55 | 3.55 | 00:00:00 | | 2012-03-19 | 111,800 | 3.62 | 3.80 | 3.55 | 3.57 | 00:00:00 | | 2012-03-20 | 102,000 | 3.56 | 3.68 | 3.52 | 3.66 | 00:00:00 | | 2012-03-21 | 38,600 | 3.61 | 3.75 | 3.61 | 3.68 | 00:00:00 | | 2012-03-22 | 16,600 | 3.70 | 3.70 | 3.57 | 3.58 | 00:00:00 | | 2012-03-23 | 57,600 | 3.56 | 3.68 | 3.54 | 3.55 | 00:00:00 | | 2012-03-26 | 98,700 | 3.57 | 3.70 | 3.57 | 3.66 | 00:00:00 | | 2012-03-27 | 105,000 | 3.67 | 3.75 | 3.56 | 3.58 | 00:00:00 | | 2012-03-28 | 94,500 | 3.64 | 3.64 | 3.34 | 3.50 | 00:00:00 | | 2012-03-29 | 76,800 | 3.49 | 3.54 | 3.37 | 3.51 | 00:00:00 | | 2012-03-30 | 55,900 | 3.60 | 3.60 | 3.52 | 3.57 | 00:00:00 | | 2012-04-02 | 72,300 | 3.56 | 3.65 | 3.56 | 3.64 | 00:00:00 | | 2012-04-03 | 57,100 | 3.57 | 3.59 | 3.36 | 3.46 | 00:00:00 | | 2012-04-04 | 98,500 | 3.21 | 3.47 | 3.21 | 3.34 | 00:00:00 | | 2012-04-05 | 82,000 | 3.25 | 3.36 | 3.15 | 3.18 | 00:00:00 | | 2012-04-09 | 57,000 | 3.20 | 3.30 | 3.00 | 3.01 | 00:00:00 | | 2012-04-10 | 126,000 | 3.00 | 3.15 | 2.95 | 3.15 | 00:00:00 | | 2012-04-11 | 70,500 | 3.23 | 3.36 | 3.06 | 3.09 | 00:00:00 | | 2012-04-12 | 76,600 | 3.15 | 3.39 | 3.11 | 3.29 | 00:00:00 | | 2012-04-13 | 37,100 | 3.26 | 3.41 | 3.15 | 3.25 | 00:00:00 | | 2012-04-16 | 71,600 | 3.32 | 3.43 | 3.09 | 3.10 | 00:00:00 | | 2012-04-17 | 130,900 | 3.14 | 3.33 | 3.14 | 3.21 | 00:00:00 | | 2012-04-18 | 68,200 | 3.10 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2012-04-19 | 52,300 | 3.03 | 3.20 | 3.03 | 3.09 | 00:00:00 | | 2012-04-20 | 57,600 | 3.08 | 3.12 | 3.03 | 3.03 | 00:00:00 | | 2012-04-23 | 441,100 | 3.10 | 3.32 | 3.04 | 3.30 | 00:00:00 | | 2012-04-24 | 46,500 | 3.21 | 3.26 | 3.04 | 3.07 | 00:00:00 | | 2012-04-25 | 102,000 | 3.06 | 3.24 | 2.90 | 3.24 | 00:00:00 | | 2012-04-26 | 39,800 | 3.08 | 3.24 | 3.08 | 3.23 | 00:00:00 | | 2012-04-27 | 82,000 | 3.25 | 3.27 | 3.06 | 3.24 | 00:00:00 | | 2012-04-30 | 173,500 | 3.05 | 3.35 | 3.05 | 3.35 | 00:00:00 | | 2012-05-01 | 84,200 | 3.26 | 3.43 | 3.25 | 3.25 | 00:00:00 | | 2012-05-02 | 39,900 | 3.24 | 3.30 | 3.11 | 3.18 | 00:00:00 | | 2012-05-03 | 34,900 | 3.17 | 3.20 | 3.06 | 3.19 | 00:00:00 | | 2012-05-04 | 34,500 | 3.09 | 3.25 | 3.09 | 3.22 | 00:00:00 | | 2012-05-07 | 44,200 | 3.18 | 3.18 | 3.05 | 3.08 | 00:00:00 | | 2012-05-08 | 103,000 | 3.03 | 3.03 | 2.85 | 2.85 | 00:00:00 | | 2012-05-09 | 360,500 | 2.75 | 2.99 | 2.56 | 2.56 | 00:00:00 | | 2012-05-10 | 130,900 | 2.76 | 2.84 | 2.71 | 2.81 | 00:00:00 | | 2012-05-11 | 287,900 | 2.75 | 2.90 | 2.57 | 2.86 | 00:00:00 | | 2012-05-14 | 166,000 | 2.86 | 2.87 | 2.66 | 2.85 | 00:00:00 | | 2012-05-15 | 125,000 | 2.79 | 2.83 | 2.50 | 2.60 | 00:00:00 | | 2012-05-16 | 300,000 | 2.56 | 2.59 | 2.22 | 2.41 | 00:00:00 | | 2012-05-17 | 170,200 | 2.50 | 2.88 | 2.50 | 2.69 | 00:00:00 | | 2012-05-18 | 129,100 | 2.66 | 2.85 | 2.46 | 2.60 | 00:00:00 | | 2012-05-22 | 146,000 | 2.74 | 2.98 | 2.67 | 2.68 | 00:00:00 | | 2012-05-23 | 107,000 | 2.63 | 2.91 | 2.63 | 2.88 | 00:00:00 | | 2012-05-24 | 68,700 | 2.94 | 3.00 | 2.83 | 2.88 | 00:00:00 | | 2012-05-25 | 124,000 | 2.77 | 3.00 | 2.77 | 2.94 | 00:00:00 | | 2012-05-28 | 23,700 | 2.94 | 2.94 | 2.86 | 2.89 | 00:00:00 | | 2012-05-29 | 37,200 | 2.89 | 2.90 | 2.81 | 2.88 | 00:00:00 | | 2012-05-30 | 55,900 | 2.86 | 2.94 | 2.80 | 2.90 | 00:00:00 | | 2012-05-31 | 99,100 | 2.85 | 2.92 | 2.50 | 2.67 | 00:00:00 | | 2012-06-01 | 203,200 | 2.57 | 2.98 | 2.57 | 2.90 | 00:00:00 | | 2012-06-04 | 49,800 | 2.95 | 2.95 | 2.75 | 2.90 | 00:00:00 | | 2012-06-05 | 102,800 | 2.92 | 2.98 | 2.83 | 2.90 | 00:00:00 | | 2012-06-06 | 111,800 | 3.04 | 3.04 | 2.82 | 2.89 | 00:00:00 | | 2012-06-07 | 39,800 | 2.94 | 2.94 | 2.72 | 2.79 | 00:00:00 | | 2012-06-08 | 20,000 | 2.74 | 2.81 | 2.69 | 2.77 | 00:00:00 | | 2012-06-11 | 43,300 | 2.76 | 2.85 | 2.70 | 2.71 | 00:00:00 | | 2012-06-12 | 43,900 | 2.63 | 2.82 | 2.63 | 2.79 | 00:00:00 | | 2012-06-13 | 66,100 | 2.75 | 2.83 | 2.70 | 2.70 | 00:00:00 | | 2012-06-14 | 79,400 | 2.71 | 2.77 | 2.62 | 2.70 | 00:00:00 | | 2012-06-15 | 145,300 | 2.70 | 2.72 | 2.42 | 2.46 | 00:00:00 | | 2012-06-18 | 227,100 | 2.48 | 2.91 | 2.48 | 2.87 | 00:00:00 | | 2012-06-19 | 28,000 | 2.87 | 2.88 | 2.76 | 2.79 | 00:00:00 | | 2012-06-20 | 56,400 | 2.74 | 2.82 | 2.65 | 2.66 | 00:00:00 | | 2012-06-21 | 112,700 | 2.58 | 2.77 | 2.55 | 2.59 | 00:00:00 | | 2012-06-22 | 37,400 | 2.60 | 2.64 | 2.45 | 2.45 | 00:00:00 | | 2012-06-25 | 74,300 | 2.56 | 2.57 | 2.40 | 2.47 | 00:00:00 | | 2012-06-26 | 58,100 | 2.43 | 2.43 | 2.28 | 2.37 | 00:00:00 | | 2012-06-27 | 65,100 | 2.40 | 2.57 | 2.33 | 2.55 | 00:00:00 | | 2012-06-28 | 90,200 | 2.38 | 2.61 | 2.34 | 2.60 | 00:00:00 | | 2012-06-29 | 279,200 | 2.60 | 2.94 | 2.60 | 2.85 | 00:00:00 | | 2012-07-03 | 119,600 | 2.85 | 3.03 | 2.67 | 3.00 | 00:00:00 | | 2012-07-04 | 98,100 | 3.00 | 3.07 | 3.00 | 3.07 | 00:00:00 | | 2012-07-05 | 130,900 | 3.11 | 3.11 | 2.99 | 3.05 | 00:00:00 | | 2012-07-06 | 216,100 | 2.84 | 3.14 | 2.84 | 3.09 | 00:00:00 | | 2012-07-09 | 91,600 | 3.09 | 3.11 | 3.00 | 3.11 | 00:00:00 | | 2012-07-10 | 50,500 | 3.15 | 3.15 | 3.04 | 3.04 | 00:00:00 | | 2012-07-11 | 25,200 | 3.09 | 3.10 | 2.80 | 2.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
