|
 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 | | 2014-03-17 | 93,400 | 2.18 | 2.28 | 2.12 | 2.17 | 00:00:00 | | 2014-03-27 | 42,200 | 1.89 | 1.89 | 1.82 | 1.82 | 00:00:00 | | 2014-03-28 | 42,900 | 1.86 | 1.88 | 1.81 | 1.86 | 00:00:00 | | 2014-04-01 | 21,400 | 1.87 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2014-04-02 | 33,800 | 1.87 | 1.97 | 1.86 | 1.95 | 00:00:00 | | 2014-04-07 | 36,000 | 1.89 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2014-04-10 | 25,100 | 1.84 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2014-04-11 | 10,600 | 1.84 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2014-04-14 | 31,100 | 1.82 | 1.88 | 1.81 | 1.88 | 00:00:00 | | 2014-04-17 | 47,700 | 1.61 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2014-04-29 | 258,500 | 1.34 | 1.50 | 1.34 | 1.50 | 00:00:00 | | 2014-05-06 | 42,600 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2014-05-07 | 24,000 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2014-05-08 | 26,100 | 1.46 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2014-05-09 | 38,000 | 1.51 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2014-05-12 | 17,900 | 1.51 | 1.56 | 1.48 | 1.48 | 00:00:00 | | 2014-05-23 | 23,600 | 1.95 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2014-05-26 | 12,200 | 1.99 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2014-06-02 | 98,400 | 1.95 | 2.03 | 1.93 | 2.00 | 00:00:00 | | 2014-06-12 | 108,100 | 2.07 | 2.35 | 2.05 | 2.33 | 00:00:00 | | 2014-06-13 | 20,500 | 2.33 | 2.35 | 2.23 | 2.35 | 00:00:00 | | 2014-06-16 | 118,600 | 2.35 | 2.55 | 2.35 | 2.50 | 00:00:00 | | 2014-06-17 | 102,500 | 2.46 | 2.60 | 2.43 | 2.58 | 00:00:00 | | 2014-06-18 | 147,600 | 2.58 | 2.70 | 2.53 | 2.70 | 00:00:00 | | 2014-06-24 | 109,800 | 2.85 | 2.94 | 2.65 | 2.70 | 00:00:00 | | 2014-06-25 | 38,900 | 2.57 | 2.74 | 2.57 | 2.74 | 00:00:00 | | 2014-06-30 | 184,800 | 2.83 | 3.00 | 2.71 | 3.00 | 00:00:00 | | 2014-07-02 | 98,700 | 2.90 | 3.11 | 2.90 | 3.07 | 00:00:00 | | 2014-07-03 | 61,900 | 3.03 | 3.14 | 3.03 | 3.14 | 00:00:00 | | 2014-07-04 | 3,200 | 3.08 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2014-07-11 | 126,600 | 3.30 | 3.50 | 3.19 | 3.50 | 00:00:00 | | 2014-07-21 | 14,800 | 3.18 | 3.24 | 3.08 | 3.19 | 00:00:00 | | 2014-07-25 | 16,000 | 3.04 | 3.05 | 2.99 | 3.04 | 00:00:00 | | 2014-08-06 | 70,100 | 3.44 | 3.55 | 3.40 | 3.49 | 00:00:00 | | 2014-08-07 | 16,300 | 3.49 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2014-08-08 | 20,900 | 3.41 | 3.50 | 3.33 | 3.50 | 00:00:00 | | 2014-08-15 | 148,800 | 3.38 | 3.50 | 3.37 | 3.50 | 00:00:00 | | 2014-08-18 | 70,200 | 3.37 | 3.48 | 3.37 | 3.46 | 00:00:00 | | 2014-09-08 | 190,800 | 3.50 | 3.51 | 3.14 | 3.15 | 00:00:00 | | 2014-09-11 | 135,700 | 2.75 | 2.88 | 2.72 | 2.80 | 00:00:00 | | 2014-09-12 | 31,800 | 2.72 | 2.87 | 2.69 | 2.76 | 00:00:00 | | 2014-09-22 | 428,700 | 1.96 | 2.06 | 1.87 | 1.93 | 00:00:00 | | 2014-09-25 | 87,500 | 1.98 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2014-09-26 | 67,800 | 1.97 | 1.98 | 1.91 | 1.95 | 00:00:00 | | 2014-09-29 | 48,300 | 1.91 | 1.99 | 1.91 | 1.94 | 00:00:00 | | 2014-09-30 | 55,400 | 1.95 | 1.95 | 1.83 | 1.85 | 00:00:00 | | 2014-10-01 | 129,200 | 1.83 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2014-10-02 | 116,200 | 1.89 | 1.89 | 1.78 | 1.78 | 00:00:00 | | 2014-10-03 | 119,000 | 1.79 | 1.79 | 1.53 | 1.67 | 00:00:00 | | 2014-10-14 | 161,300 | 1.59 | 1.62 | 1.46 | 1.50 | 00:00:00 | | 2014-10-17 | 210,700 | 1.50 | 1.78 | 1.45 | 1.60 | 00:00:00 | | 2014-10-21 | 37,200 | 1.60 | 1.70 | 1.56 | 1.68 | 00:00:00 | | 2014-10-22 | 78,200 | 1.68 | 1.68 | 1.50 | 1.51 | 00:00:00 | | 2014-10-27 | 408,200 | 1.36 | 1.48 | 1.35 | 1.48 | 00:00:00 | | 2014-10-28 | 71,800 | 1.43 | 1.60 | 1.43 | 1.55 | 00:00:00 | | 2014-10-29 | 62,300 | 1.52 | 1.60 | 1.44 | 1.54 | 00:00:00 | | 2014-11-06 | 121,100 | 1.25 | 1.36 | 1.23 | 1.23 | 00:00:00 | | 2014-11-07 | 195,200 | 1.29 | 1.40 | 1.26 | 1.33 | 00:00:00 | | 2014-11-13 | 114,100 | 1.40 | 1.51 | 1.40 | 1.47 | 00:00:00 | | 2014-11-14 | 185,800 | 1.37 | 1.50 | 1.31 | 1.40 | 00:00:00 | | 2014-11-24 | 50,200 | 1.75 | 1.90 | 1.74 | 1.75 | 00:00:00 | | 2014-11-27 | 31,800 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2014-11-28 | 40,700 | 1.70 | 1.70 | 1.55 | 1.61 | 00:00:00 | | 2014-12-02 | 108,700 | 1.60 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2014-12-03 | 160,900 | 1.64 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2014-12-09 | 394,200 | 1.51 | 1.55 | 1.42 | 1.47 | 00:00:00 | | 2014-12-10 | 208,800 | 1.50 | 1.51 | 1.30 | 1.30 | 00:00:00 | | 2014-12-11 | 118,400 | 1.33 | 1.41 | 1.28 | 1.28 | 00:00:00 | | 2014-12-16 | 243,800 | 1.26 | 1.28 | 1.09 | 1.20 | 00:00:00 | | 2014-12-17 | 197,000 | 1.25 | 1.34 | 1.14 | 1.25 | 00:00:00 | | 2014-12-22 | 474,600 | 1.26 | 1.30 | 1.20 | 1.21 | 00:00:00 | | 2014-12-23 | 160,700 | 1.24 | 1.28 | 1.20 | 1.21 | 00:00:00 | | 2014-12-24 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2014-12-30 | 147,100 | 1.35 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2014-12-31 | 180,600 | 1.39 | 1.44 | 1.32 | 1.42 | 00:00:00 | | 2015-01-02 | 182,400 | 1.39 | 1.55 | 1.34 | 1.55 | 00:00:00 | | 2015-01-06 | 171,100 | 1.60 | 1.63 | 1.53 | 1.59 | 00:00:00 | | 2015-01-07 | 86,300 | 1.54 | 1.64 | 1.48 | 1.52 | 00:00:00 | | 2015-01-13 | 220,100 | 1.62 | 1.62 | 1.52 | 1.56 | 00:00:00 | | 2015-01-14 | 56,900 | 1.61 | 1.61 | 1.45 | 1.46 | 00:00:00 | | 2015-01-23 | 59,400 | 1.79 | 1.83 | 1.56 | 1.56 | 00:00:00 | | 2015-01-27 | 42,000 | 1.73 | 1.84 | 1.68 | 1.78 | 00:00:00 | | 2015-01-28 | 39,800 | 1.77 | 1.77 | 1.59 | 1.60 | 00:00:00 | | 2015-01-29 | 52,800 | 1.52 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2015-01-30 | 53,600 | 1.55 | 1.65 | 1.51 | 1.60 | 00:00:00 | | 2015-02-05 | 48,800 | 1.52 | 1.60 | 1.45 | 1.52 | 00:00:00 | | 2015-02-06 | 41,700 | 1.52 | 1.52 | 1.42 | 1.50 | 00:00:00 | | 2015-02-10 | 24,200 | 1.53 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2015-02-11 | 52,300 | 1.48 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2015-02-19 | 81,100 | 1.48 | 1.53 | 1.42 | 1.42 | 00:00:00 | | 2015-02-20 | 72,300 | 1.43 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2015-02-26 | 13,100 | 1.35 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2015-02-27 | 46,600 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2015-03-03 | 39,400 | 1.42 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2015-03-04 | 22,100 | 1.41 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2015-03-09 | 204,100 | 1.27 | 1.34 | 1.24 | 1.25 | 00:00:00 | | 2015-03-17 | 87,800 | 1.17 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2015-03-18 | 103,600 | 1.16 | 1.25 | 1.13 | 1.23 | 00:00:00 | | 2015-03-24 | 18,600 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2015-03-25 | 23,400 | 1.29 | 1.29 | 1.20 | 1.27 | 00:00:00 | | 2015-04-06 | 42,500 | 1.22 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2015-04-07 | 47,700 | 1.20 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2015-04-08 | 34,400 | 1.19 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2015-04-13 | 88,100 | 1.24 | 1.24 | 1.14 | 1.14 | 00:00:00 | | 2015-04-14 | 85,300 | 1.15 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2015-04-15 | 42,400 | 1.11 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2015-04-16 | 45,500 | 1.17 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2015-04-17 | 44,300 | 1.14 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2015-04-21 | 12,900 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2015-04-22 | 27,300 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2015-04-23 | 88,600 | 1.16 | 1.16 | 1.07 | 1.10 | 00:00:00 | | 2015-04-24 | 69,100 | 1.07 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2015-04-27 | 34,500 | 1.10 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2015-05-04 | 96,500 | 1.20 | 1.28 | 1.18 | 1.25 | 00:00:00 | | 2015-05-05 | 43,100 | 1.24 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2015-05-11 | 92,400 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2015-05-21 | 28,600 | 1.14 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2015-05-22 | 33,700 | 1.15 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2015-06-01 | 158,000 | 1.02 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2015-06-09 | 48,200 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2015-06-10 | 123,700 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
