|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-11 | 25,200 | 3.09 | 3.10 | 2.80 | 2.83 | 00:00:00 | | 2012-07-12 | 136,300 | 2.71 | 2.84 | 2.41 | 2.77 | 00:00:00 | | 2012-07-13 | 179,500 | 2.77 | 2.83 | 2.66 | 2.71 | 00:00:00 | | 2012-07-16 | 112,600 | 2.62 | 2.87 | 2.53 | 2.78 | 00:00:00 | | 2012-07-17 | 79,200 | 2.68 | 2.80 | 2.67 | 2.69 | 00:00:00 | | 2012-07-18 | 114,200 | 2.75 | 2.75 | 2.46 | 2.49 | 00:00:00 | | 2012-07-19 | 97,500 | 2.52 | 2.55 | 2.43 | 2.43 | 00:00:00 | | 2012-07-20 | 77,700 | 2.46 | 2.46 | 2.38 | 2.40 | 00:00:00 | | 2012-07-23 | 72,500 | 2.45 | 2.45 | 2.31 | 2.33 | 00:00:00 | | 2012-07-24 | 86,600 | 2.69 | 2.69 | 2.30 | 2.31 | 00:00:00 | | 2012-07-25 | 207,300 | 2.44 | 2.45 | 2.18 | 2.25 | 00:00:00 | | 2012-07-26 | 138,300 | 2.32 | 2.37 | 2.26 | 2.30 | 00:00:00 | | 2012-07-27 | 92,600 | 2.30 | 2.30 | 2.23 | 2.25 | 00:00:00 | | 2012-07-30 | 38,600 | 2.35 | 2.36 | 2.21 | 2.36 | 00:00:00 | | 2012-07-31 | 178,800 | 2.37 | 2.37 | 2.30 | 2.33 | 00:00:00 | | 2012-08-01 | 35,300 | 2.33 | 2.33 | 2.22 | 2.24 | 00:00:00 | | 2012-08-02 | 86,600 | 2.24 | 2.24 | 2.11 | 2.14 | 00:00:00 | | 2012-08-03 | 76,300 | 2.25 | 2.31 | 2.20 | 2.27 | 00:00:00 | | 2012-08-07 | 87,100 | 2.35 | 2.40 | 2.28 | 2.30 | 00:00:00 | | 2012-08-08 | 53,400 | 2.38 | 2.38 | 2.27 | 2.27 | 00:00:00 | | 2012-08-09 | 39,100 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2012-08-10 | 123,200 | 2.28 | 2.30 | 2.19 | 2.28 | 00:00:00 | | 2012-08-13 | 542,700 | 2.28 | 2.28 | 2.23 | 2.26 | 00:00:00 | | 2012-08-14 | 59,000 | 2.26 | 2.26 | 2.21 | 2.22 | 00:00:00 | | 2012-08-15 | 45,200 | 2.16 | 2.25 | 2.16 | 2.25 | 00:00:00 | | 2012-08-16 | 256,700 | 2.25 | 2.38 | 2.17 | 2.38 | 00:00:00 | | 2012-08-17 | 42,600 | 2.38 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2012-08-20 | 40,900 | 2.38 | 2.48 | 2.38 | 2.45 | 00:00:00 | | 2012-08-21 | 165,400 | 2.48 | 2.63 | 2.46 | 2.63 | 00:00:00 | | 2012-08-22 | 105,500 | 2.60 | 2.72 | 2.59 | 2.69 | 00:00:00 | | 2012-08-23 | 123,800 | 2.75 | 2.87 | 2.61 | 2.83 | 00:00:00 | | 2012-08-24 | 41,000 | 2.80 | 2.89 | 2.80 | 2.87 | 00:00:00 | | 2012-08-27 | 42,600 | 2.93 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2012-08-28 | 56,600 | 2.95 | 2.95 | 2.82 | 2.85 | 00:00:00 | | 2012-08-29 | 15,700 | 2.79 | 2.82 | 2.78 | 2.78 | 00:00:00 | | 2012-08-30 | 107,300 | 2.78 | 2.90 | 2.68 | 2.90 | 00:00:00 | | 2012-08-31 | 93,000 | 2.94 | 3.05 | 2.92 | 3.01 | 00:00:00 | | 2012-09-04 | 98,400 | 3.00 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2012-09-05 | 103,900 | 3.12 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2012-09-06 | 70,500 | 3.18 | 3.19 | 3.06 | 3.10 | 00:00:00 | | 2012-09-07 | 137,000 | 3.17 | 3.24 | 2.95 | 3.12 | 00:00:00 | | 2012-09-10 | 62,800 | 3.22 | 3.22 | 3.06 | 3.15 | 00:00:00 | | 2012-09-11 | 131,100 | 2.93 | 3.20 | 2.93 | 3.11 | 00:00:00 | | 2012-09-12 | 75,600 | 3.13 | 3.15 | 2.95 | 3.01 | 00:00:00 | | 2012-09-13 | 305,200 | 3.02 | 3.19 | 2.79 | 3.18 | 00:00:00 | | 2012-09-14 | 219,000 | 3.25 | 3.49 | 3.14 | 3.20 | 00:00:00 | | 2012-09-17 | 117,300 | 3.17 | 3.31 | 3.15 | 3.31 | 00:00:00 | | 2012-09-18 | 197,700 | 3.32 | 3.38 | 3.27 | 3.36 | 00:00:00 | | 2012-09-19 | 117,300 | 3.48 | 3.49 | 3.40 | 3.44 | 00:00:00 | | 2012-09-20 | 116,000 | 3.48 | 3.48 | 3.42 | 3.44 | 00:00:00 | | 2012-09-21 | 1,094,700 | 3.50 | 3.67 | 3.46 | 3.48 | 00:00:00 | | 2012-09-24 | 202,700 | 3.45 | 3.64 | 3.40 | 3.43 | 00:00:00 | | 2012-09-25 | 81,400 | 3.60 | 3.60 | 3.45 | 3.47 | 00:00:00 | | 2012-09-26 | 143,500 | 3.49 | 3.49 | 3.36 | 3.45 | 00:00:00 | | 2012-09-27 | 206,400 | 3.56 | 3.65 | 3.53 | 3.62 | 00:00:00 | | 2012-09-28 | 80,400 | 3.64 | 3.73 | 3.60 | 3.71 | 00:00:00 | | 2012-10-01 | 156,900 | 3.70 | 3.81 | 3.60 | 3.66 | 00:00:00 | | 2012-10-02 | 176,400 | 3.65 | 3.75 | 3.56 | 3.70 | 00:00:00 | | 2012-10-03 | 165,200 | 3.70 | 3.72 | 3.55 | 3.67 | 00:00:00 | | 2012-10-04 | 127,300 | 3.65 | 3.79 | 3.65 | 3.76 | 00:00:00 | | 2012-10-05 | 62,900 | 3.79 | 3.79 | 3.68 | 3.74 | 00:00:00 | | 2012-10-09 | 178,300 | 3.65 | 3.66 | 3.56 | 3.59 | 00:00:00 | | 2012-10-10 | 78,000 | 3.59 | 3.64 | 3.42 | 3.60 | 00:00:00 | | 2012-10-11 | 147,400 | 3.60 | 3.66 | 3.52 | 3.65 | 00:00:00 | | 2012-10-12 | 254,200 | 3.60 | 3.63 | 3.55 | 3.62 | 00:00:00 | | 2012-10-15 | 163,300 | 3.52 | 3.59 | 3.35 | 3.53 | 00:00:00 | | 2012-10-16 | 42,500 | 3.55 | 3.64 | 3.53 | 3.64 | 00:00:00 | | 2012-10-17 | 82,400 | 3.71 | 3.71 | 3.62 | 3.63 | 00:00:00 | | 2012-10-18 | 33,200 | 3.60 | 3.60 | 3.53 | 3.59 | 00:00:00 | | 2012-10-19 | 85,600 | 3.56 | 3.58 | 3.41 | 3.51 | 00:00:00 | | 2012-10-22 | 62,500 | 3.55 | 3.55 | 3.42 | 3.51 | 00:00:00 | | 2012-10-23 | 257,700 | 3.42 | 3.63 | 3.42 | 3.49 | 00:00:00 | | 2012-10-24 | 54,000 | 3.42 | 3.53 | 3.42 | 3.50 | 00:00:00 | | 2012-10-25 | 41,800 | 3.50 | 3.55 | 3.50 | 3.51 | 00:00:00 | | 2012-10-26 | 236,800 | 3.55 | 3.61 | 3.49 | 3.49 | 00:00:00 | | 2012-10-29 | 128,000 | 3.50 | 3.51 | 3.42 | 3.50 | 00:00:00 | | 2012-10-30 | 61,700 | 3.45 | 3.55 | 3.45 | 3.48 | 00:00:00 | | 2012-10-31 | 130,900 | 3.55 | 3.59 | 3.42 | 3.54 | 00:00:00 | | 2012-11-01 | 114,900 | 3.55 | 3.56 | 3.48 | 3.54 | 00:00:00 | | 2012-11-02 | 119,800 | 3.55 | 3.55 | 3.47 | 3.49 | 00:00:00 | | 2012-11-05 | 27,000 | 3.50 | 3.51 | 3.44 | 3.50 | 00:00:00 | | 2012-11-06 | 166,300 | 3.50 | 3.54 | 3.46 | 3.50 | 00:00:00 | | 2012-11-07 | 951,000 | 3.40 | 3.56 | 3.40 | 3.55 | 00:00:00 | | 2012-11-08 | 192,600 | 3.46 | 3.77 | 3.46 | 3.70 | 00:00:00 | | 2012-11-09 | 85,200 | 3.70 | 3.79 | 3.70 | 3.77 | 00:00:00 | | 2012-11-12 | 119,600 | 3.62 | 3.75 | 3.59 | 3.74 | 00:00:00 | | 2012-11-13 | 44,900 | 3.69 | 3.73 | 3.61 | 3.61 | 00:00:00 | | 2012-11-14 | 101,600 | 3.58 | 3.62 | 3.53 | 3.58 | 00:00:00 | | 2012-11-15 | 259,400 | 3.52 | 3.65 | 3.27 | 3.55 | 00:00:00 | | 2012-11-16 | 99,200 | 3.39 | 3.55 | 3.31 | 3.55 | 00:00:00 | | 2012-11-19 | 47,200 | 3.54 | 3.55 | 3.43 | 3.43 | 00:00:00 | | 2012-11-20 | 28,700 | 3.43 | 3.44 | 3.29 | 3.30 | 00:00:00 | | 2012-11-21 | 46,100 | 3.35 | 3.44 | 3.29 | 3.38 | 00:00:00 | | 2012-11-22 | 18,600 | 3.32 | 3.38 | 3.30 | 3.38 | 00:00:00 | | 2012-11-23 | 59,400 | 3.40 | 3.52 | 3.40 | 3.50 | 00:00:00 | | 2012-11-26 | 28,900 | 3.51 | 3.51 | 3.36 | 3.42 | 00:00:00 | | 2012-11-27 | 108,500 | 3.38 | 3.51 | 3.32 | 3.40 | 00:00:00 | | 2012-11-28 | 91,900 | 3.31 | 3.44 | 3.30 | 3.31 | 00:00:00 | | 2012-11-29 | 58,200 | 3.43 | 3.47 | 3.31 | 3.36 | 00:00:00 | | 2012-11-30 | 24,300 | 3.36 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2012-12-03 | 175,800 | 3.40 | 3.40 | 2.94 | 2.94 | 00:00:00 | | 2012-12-04 | 92,700 | 2.89 | 2.96 | 2.85 | 2.92 | 00:00:00 | | 2012-12-05 | 32,100 | 2.88 | 2.93 | 2.69 | 2.71 | 00:00:00 | | 2012-12-06 | 72,700 | 2.71 | 2.85 | 2.66 | 2.79 | 00:00:00 | | 2012-12-07 | 302,200 | 2.73 | 2.85 | 2.73 | 2.82 | 00:00:00 | | 2012-12-10 | 121,700 | 2.83 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2012-12-11 | 129,700 | 2.94 | 2.95 | 2.91 | 2.91 | 00:00:00 | | 2012-12-12 | 153,200 | 3.00 | 3.00 | 2.81 | 2.95 | 00:00:00 | | 2012-12-13 | 25,200 | 2.90 | 2.91 | 2.83 | 2.90 | 00:00:00 | | 2012-12-14 | 143,900 | 2.75 | 2.95 | 2.75 | 2.93 | 00:00:00 | | 2012-12-17 | 199,200 | 2.96 | 2.99 | 2.91 | 2.95 | 00:00:00 | | 2012-12-18 | 154,200 | 2.98 | 2.98 | 2.78 | 2.95 | 00:00:00 | | 2012-12-19 | 280,300 | 2.91 | 3.05 | 2.91 | 3.02 | 00:00:00 | | 2012-12-20 | 192,300 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2012-12-21 | 272,800 | 3.00 | 3.05 | 2.93 | 2.94 | 00:00:00 | | 2012-12-24 | 76,300 | 2.90 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2012-12-27 | 27,800 | 2.95 | 3.10 | 2.95 | 3.06 | 00:00:00 | | 2012-12-28 | 43,800 | 2.97 | 3.09 | 2.97 | 3.08 | 00:00:00 | | 2012-12-31 | 71,500 | 3.00 | 3.31 | 3.00 | 3.31 | 00:00:00 | | 2013-01-02 | 26,400 | 3.38 | 3.40 | 3.30 | 3.37 | 00:00:00 | | 2013-01-03 | 34,300 | 3.25 | 3.38 | 3.25 | 3.35 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
