TR4DER - BEAR CREEK MINING [BCM.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-01-03	34,300	3.25	3.38	3.25	3.35	00:00:00
2013-01-04	19,900	3.30	3.37	3.21	3.35	00:00:00
2013-01-07	54,500	3.35	3.40	3.30	3.35	00:00:00
2013-01-08	34,400	3.39	3.47	3.31	3.47	00:00:00
2013-01-09	38,600	3.44	3.47	3.36	3.38	00:00:00
2013-01-10	46,700	3.37	3.42	3.35	3.40	00:00:00
2013-01-11	10,700	3.39	3.40	3.36	3.36	00:00:00
2013-01-14	1,581,100	3.40	3.40	3.35	3.35	00:00:00
2013-01-15	25,500	3.43	3.43	3.34	3.36	00:00:00
2013-01-16	10,700	3.36	3.41	3.33	3.33	00:00:00
2013-01-17	36,300	3.33	3.41	3.32	3.38	00:00:00
2013-01-18	50,900	3.38	3.40	3.30	3.37	00:00:00
2013-01-21	4,600	3.30	3.31	3.28	3.29	00:00:00
2013-01-23	22,700	3.44	3.44	3.31	3.38	00:00:00
2013-02-04	35,900	3.29	3.35	3.25	3.34	00:00:00
2013-02-05	76,800	3.30	3.41	3.22	3.25	00:00:00
2013-02-06	94,300	3.20	3.28	3.20	3.25	00:00:00
2013-02-07	68,700	3.24	3.27	3.23	3.24	00:00:00
2013-02-15	69,300	3.00	3.04	2.93	2.99	00:00:00
2013-02-19	111,300	3.09	3.09	2.83	2.91	00:00:00
2013-03-01	199,000	2.85	2.85	2.72	2.72	00:00:00
2013-03-04	172,100	2.72	2.73	2.52	2.69	00:00:00
2013-03-14	95,000	2.73	2.90	2.73	2.85	00:00:00
2013-03-15	559,000	2.85	2.85	2.63	2.85	00:00:00
2013-03-18	45,900	2.82	2.89	2.76	2.81	00:00:00
2013-03-19	24,600	2.81	2.85	2.79	2.82	00:00:00
2013-03-20	17,800	2.85	2.85	2.80	2.84	00:00:00
2013-03-21	33,300	2.86	2.86	2.82	2.85	00:00:00
2013-03-22	31,000	2.81	2.86	2.80	2.83	00:00:00
2013-03-25	19,500	2.80	2.80	2.71	2.71	00:00:00
2013-03-27	48,500	2.65	2.80	2.65	2.74	00:00:00
2013-03-28	67,600	2.74	2.80	2.67	2.79	00:00:00
2013-04-02	13,600	2.67	2.69	2.60	2.60	00:00:00
2013-04-03	89,900	2.60	2.60	2.25	2.40	00:00:00
2013-04-08	36,000	2.55	2.55	2.41	2.49	00:00:00
2013-04-10	83,800	2.45	2.55	2.42	2.53	00:00:00
2013-04-11	109,800	2.41	2.61	2.41	2.56	00:00:00
2013-04-15	279,300	2.25	2.39	2.00	2.08	00:00:00
2013-04-16	150,500	2.17	2.42	2.17	2.27	00:00:00
2013-04-17	379,100	2.18	2.40	2.12	2.40	00:00:00
2013-04-18	109,900	2.32	2.65	2.25	2.65	00:00:00
2013-04-19	62,100	2.63	2.70	2.54	2.55	00:00:00
2013-04-30	177,300	2.59	2.64	2.31	2.49	00:00:00
2013-05-01	62,400	2.51	2.51	2.30	2.50	00:00:00
2013-05-06	22,400	2.45	2.48	2.35	2.40	00:00:00
2013-05-07	107,700	2.40	2.45	2.10	2.23	00:00:00
2013-05-08	159,500	2.17	2.30	2.16	2.24	00:00:00
2013-05-28	58,200	2.00	2.00	1.95	2.00	00:00:00
2013-05-29	52,200	1.94	1.99	1.94	1.97	00:00:00
2013-06-03	95,300	2.10	2.33	2.10	2.33	00:00:00
2013-06-06	45,700	2.26	2.28	2.26	2.27	00:00:00
2013-06-07	239,600	2.25	2.28	2.22	2.24	00:00:00
2013-06-10	123,400	2.24	2.28	2.23	2.25	00:00:00
2013-06-13	38,700	2.07	2.07	1.98	1.99	00:00:00
2013-06-14	20,400	2.01	2.02	1.99	2.00	00:00:00
2013-06-21	1,087,000	1.42	1.46	1.38	1.38	00:00:00
2013-06-27	109,800	1.25	1.31	1.23	1.26	00:00:00
2013-06-28	165,700	1.28	1.71	1.28	1.70	00:00:00
2013-07-08	72,400	1.66	1.70	1.61	1.61	00:00:00
2013-07-16	22,100	1.80	1.90	1.80	1.90	00:00:00
2013-07-17	93,900	1.90	1.96	1.88	1.88	00:00:00
2013-07-23	83,300	1.85	1.93	1.78	1.93	00:00:00
2013-07-24	29,800	1.93	1.95	1.85	1.92	00:00:00
2013-07-25	27,300	1.93	2.07	1.84	2.07	00:00:00
2013-07-26	9,400	2.00	2.13	2.00	2.13	00:00:00
2013-07-30	21,600	2.21	2.26	2.12	2.20	00:00:00
2013-07-31	40,400	1.98	2.15	1.98	2.00	00:00:00
2013-08-19	40,400	2.50	2.50	2.42	2.49	00:00:00
2013-08-20	71,900	2.44	2.50	2.44	2.50	00:00:00
2013-09-04	24,300	2.44	2.52	2.44	2.52	00:00:00
2013-09-05	18,500	2.52	2.52	2.33	2.34	00:00:00
2013-09-09	34,800	2.40	2.49	2.33	2.35	00:00:00
2013-09-12	62,600	2.21	2.21	1.96	1.97	00:00:00
2013-09-13	41,400	1.95	1.98	1.84	1.84	00:00:00
2013-09-19	170,300	2.25	2.28	2.13	2.25	00:00:00
2013-10-01	178,900	2.29	2.32	2.17	2.20	00:00:00
2013-10-02	186,200	2.18	2.47	2.16	2.42	00:00:00
2013-10-08	70,100	2.54	2.61	2.45	2.49	00:00:00
2013-10-09	31,900	2.44	2.45	2.40	2.40	00:00:00
2013-10-10	25,800	2.39	2.42	2.35	2.36	00:00:00
2013-10-11	29,200	2.32	2.40	2.19	2.19	00:00:00
2013-10-15	15,100	2.04	2.11	2.00	2.05	00:00:00
2013-10-23	88,400	2.31	2.79	2.31	2.65	00:00:00
2013-10-24	29,100	2.65	2.76	2.57	2.74	00:00:00
2013-10-25	64,200	2.79	2.79	2.51	2.70	00:00:00
2013-11-04	63,500	2.22	2.27	2.12	2.16	00:00:00
2013-11-05	29,200	2.23	2.23	2.09	2.09	00:00:00
2013-11-08	66,800	2.08	2.08	1.94	2.03	00:00:00
2013-11-12	30,100	2.15	2.19	2.05	2.07	00:00:00
2013-11-13	29,600	2.03	2.07	2.01	2.07	00:00:00
2013-11-21	78,300	1.82	1.83	1.72	1.73	00:00:00
2013-11-22	30,600	1.82	1.84	1.74	1.77	00:00:00
2013-11-26	102,500	1.75	1.75	1.59	1.67	00:00:00
2013-11-27	50,300	1.70	1.72	1.64	1.65	00:00:00
2013-11-28	19,500	1.64	1.64	1.56	1.58	00:00:00
2013-11-29	52,900	1.63	1.72	1.60	1.69	00:00:00
2013-12-05	111,600	1.62	1.71	1.54	1.56	00:00:00
2013-12-06	69,300	1.56	1.68	1.55	1.56	00:00:00
2013-12-19	297,200	1.30	1.32	1.21	1.21	00:00:00
2013-12-20	4,795,600	1.27	1.33	1.19	1.24	00:00:00
2013-12-23	212,500	1.28	1.40	1.26	1.36	00:00:00
2013-12-27	44,500	1.50	1.50	1.42	1.49	00:00:00
2013-12-31	70,900	1.36	1.47	1.36	1.46	00:00:00
2014-01-09	36,400	1.57	1.58	1.52	1.54	00:00:00
2014-01-14	121,900	1.74	1.78	1.60	1.60	00:00:00
2014-01-15	49,300	1.60	1.70	1.57	1.62	00:00:00
2014-01-20	24,200	1.85	1.88	1.80	1.85	00:00:00
2014-01-23	115,600	1.86	2.00	1.86	1.91	00:00:00
2014-01-24	79,500	1.96	2.02	1.85	1.91	00:00:00
2014-01-27	61,400	1.91	1.94	1.78	1.85	00:00:00
2014-01-30	132,300	1.94	2.05	1.89	2.03	00:00:00
2014-01-31	126,900	2.08	2.08	1.98	2.03	00:00:00
2014-02-04	49,700	2.02	2.05	1.98	2.04	00:00:00
2014-02-05	100,100	1.98	2.09	1.93	1.96	00:00:00
2014-02-06	42,400	1.95	1.95	1.89	1.89	00:00:00
2014-02-07	112,600	1.95	1.95	1.86	1.93	00:00:00
2014-02-20	264,900	1.85	2.02	1.80	2.02	00:00:00
2014-02-21	174,900	2.05	2.12	1.98	2.05	00:00:00
2014-03-11	96,500	2.30	2.30	2.15	2.23	00:00:00
2014-03-12	171,400	2.25	2.64	2.24	2.28	00:00:00
2014-03-17	93,400	2.18	2.28	2.12	2.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 > >>