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
2015-06-10	123,700	0.94	0.94	0.90	0.93	00:00:00
2015-06-15	106,300	0.93	0.96	0.91	0.91	00:00:00
2015-06-16	419,000	0.93	1.01	0.93	0.95	00:00:00
2015-06-17	120,300	0.96	0.96	0.95	0.95	00:00:00
2015-06-18	167,100	0.97	1.02	0.95	1.01	00:00:00
2015-06-19	2,934,700	0.98	1.10	0.91	1.02	00:00:00
2015-06-29	42,900	0.92	0.94	0.88	0.91	00:00:00
2015-06-30	61,900	0.90	0.96	0.90	0.93	00:00:00
2015-07-03	13,700	0.92	0.97	0.91	0.97	00:00:00
2015-07-06	29,000	0.92	0.94	0.90	0.92	00:00:00
2015-07-07	115,500	0.91	0.91	0.87	0.88	00:00:00
2015-07-08	26,300	0.89	0.92	0.89	0.91	00:00:00
2015-07-09	15,900	0.91	0.91	0.90	0.90	00:00:00
2015-07-13	22,600	0.94	0.95	0.94	0.95	00:00:00
2015-07-20	123,800	0.87	0.90	0.84	0.84	00:00:00
2015-07-21	15,000	0.89	0.89	0.84	0.84	00:00:00
2015-07-22	40,500	0.80	0.89	0.80	0.84	00:00:00
2015-07-27	31,500	0.86	0.87	0.80	0.80	00:00:00
2015-07-28	38,000	0.81	0.82	0.74	0.78	00:00:00
2015-07-29	10,600	0.76	0.77	0.73	0.77	00:00:00
2015-07-30	91,100	0.76	0.76	0.72	0.74	00:00:00
2015-07-31	32,900	0.76	0.79	0.73	0.78	00:00:00
2015-08-04	27,100	0.78	0.85	0.76	0.76	00:00:00
2015-08-10	24,800	0.78	0.81	0.76	0.78	00:00:00
2015-08-20	56,100	0.81	0.85	0.77	0.79	00:00:00
2015-08-21	37,900	0.80	0.83	0.78	0.79	00:00:00
2015-08-24	44,100	0.79	0.82	0.72	0.72	00:00:00
2015-08-27	75,500	0.63	0.70	0.63	0.66	00:00:00
2015-08-28	102,300	0.67	0.69	0.65	0.66	00:00:00
2015-08-31	38,000	0.68	0.70	0.68	0.68	00:00:00
2015-09-01	28,600	0.69	0.69	0.65	0.65	00:00:00
2015-09-02	45,900	0.68	0.68	0.66	0.66	00:00:00
2015-09-03	22,000	0.69	0.69	0.63	0.63	00:00:00
2015-09-04	5,200	0.64	0.65	0.64	0.64	00:00:00
2015-09-09	48,000	0.67	0.69	0.64	0.64	00:00:00
2015-09-10	16,200	0.65	0.67	0.64	0.64	00:00:00
2015-09-11	24,200	0.64	0.65	0.63	0.63	00:00:00
2015-09-14	13,400	0.62	0.64	0.61	0.61	00:00:00
2015-09-17	36,600	0.65	0.68	0.62	0.62	00:00:00
2015-09-18	197,600	0.67	0.71	0.62	0.62	00:00:00
2015-09-21	60,700	0.63	0.63	0.60	0.60	00:00:00
2015-09-22	134,100	0.60	0.69	0.58	0.58	00:00:00
2015-09-23	93,300	0.60	0.63	0.60	0.61	00:00:00
2015-09-24	91,000	0.63	0.68	0.63	0.66	00:00:00
2015-09-25	50,100	0.66	0.70	0.65	0.66	00:00:00
2015-09-29	61,800	0.65	0.67	0.65	0.67	00:00:00
2015-09-30	70,900	0.67	0.75	0.67	0.72	00:00:00
2015-10-01	51,300	0.68	0.70	0.66	0.68	00:00:00
2015-10-02	78,600	0.70	0.72	0.67	0.69	00:00:00
2015-10-06	166,000	0.68	0.71	0.66	0.70	00:00:00
2015-10-07	37,200	0.73	0.78	0.73	0.78	00:00:00
2015-10-08	39,100	0.75	0.78	0.70	0.75	00:00:00
2015-10-09	96,400	0.75	0.82	0.75	0.82	00:00:00
2015-10-26	17,900	0.77	0.79	0.75	0.77	00:00:00
2015-10-29	39,200	0.76	0.76	0.72	0.72	00:00:00
2015-10-30	32,400	0.72	0.74	0.70	0.71	00:00:00
2015-11-02	25,500	0.70	0.72	0.68	0.72	00:00:00
2015-11-03	115,100	0.72	0.72	0.66	0.66	00:00:00
2015-11-09	58,300	0.59	0.62	0.59	0.61	00:00:00
2015-11-10	37,000	0.60	0.67	0.60	0.62	00:00:00
2015-11-11	7,900	0.61	0.64	0.61	0.62	00:00:00
2015-11-20	74,700	0.67	0.70	0.65	0.70	00:00:00
2015-11-24	1,900	0.66	0.66	0.66	0.66	00:00:00
2015-11-25	17,100	0.68	0.71	0.68	0.71	00:00:00
2015-11-30	84,300	0.66	0.70	0.61	0.66	00:00:00
2015-12-03	50,700	0.63	0.65	0.63	0.64	00:00:00
2015-12-04	618,400	0.66	0.69	0.65	0.67	00:00:00
2015-12-07	167,400	0.67	0.67	0.62	0.62	00:00:00
2015-12-10	273,200	0.60	0.60	0.56	0.59	00:00:00
2015-12-11	118,500	0.59	0.62	0.59	0.61	00:00:00
2015-12-14	2,000	0.61	0.61	0.61	0.61	00:00:00
2015-12-17	122,400	0.58	0.58	0.56	0.57	00:00:00
2015-12-18	62,100	0.59	0.61	0.58	0.60	00:00:00
2015-12-21	146,600	0.60	0.64	0.60	0.62	00:00:00
2015-12-22	82,500	0.61	0.62	0.61	0.61	00:00:00
2015-12-23	70,300	0.61	0.64	0.60	0.61	00:00:00
2015-12-29	817,600	0.62	0.62	0.58	0.59	00:00:00
2016-01-05	35,000	0.60	0.60	0.58	0.60	00:00:00
2016-01-06	158,600	0.60	0.60	0.56	0.60	00:00:00
2016-01-07	85,100	0.58	0.60	0.58	0.59	00:00:00
2016-01-08	52,000	0.59	0.59	0.56	0.56	00:00:00
2016-01-19	87,500	0.53	0.54	0.50	0.53	00:00:00
2016-01-20	21,500	0.53	0.53	0.51	0.52	00:00:00
2016-01-21	15,700	0.54	0.55	0.52	0.53	00:00:00
2016-01-22	39,100	0.51	0.54	0.50	0.54	00:00:00
2016-01-26	140,900	0.53	0.57	0.52	0.56	00:00:00
2016-01-27	64,000	0.57	0.59	0.57	0.59	00:00:00
2016-02-04	303,800	0.61	0.64	0.61	0.63	00:00:00
2016-02-05	229,100	0.61	0.65	0.61	0.64	00:00:00
2016-02-08	217,300	0.68	0.73	0.66	0.70	00:00:00
2016-02-09	175,500	0.71	0.75	0.68	0.71	00:00:00
2016-02-10	103,800	0.72	0.72	0.68	0.70	00:00:00
2016-02-16	155,100	0.74	0.78	0.72	0.73	00:00:00
2016-02-19	197,000	0.94	0.95	0.92	0.92	00:00:00
2016-03-03	230,800	0.91	1.05	0.91	1.03	00:00:00
2016-03-04	434,400	1.14	1.19	1.05	1.05	00:00:00
2016-03-07	292,400	1.10	1.16	1.07	1.12	00:00:00
2016-03-08	309,600	1.16	1.19	1.09	1.16	00:00:00
2016-03-09	291,900	1.11	1.18	1.09	1.16	00:00:00
2016-03-10	265,100	1.17	1.25	1.15	1.15	00:00:00
2016-03-11	103,300	1.22	1.22	1.13	1.16	00:00:00
2016-03-14	155,200	1.14	1.23	1.06	1.06	00:00:00
2016-03-17	277,700	1.20	1.20	1.13	1.18	00:00:00
2016-03-18	149,900	1.24	1.25	1.20	1.23	00:00:00
2016-03-24	124,500	1.25	1.29	1.23	1.27	00:00:00
2016-03-28	67,600	1.20	1.26	1.18	1.21	00:00:00
2016-03-29	64,500	1.20	1.30	1.20	1.30	00:00:00
2016-04-04	224,300	1.30	1.44	1.30	1.38	00:00:00
2016-04-12	545,500	1.85	2.08	1.78	2.05	00:00:00
2016-04-13	309,000	1.99	2.05	1.90	1.92	00:00:00
2016-04-14	275,100	1.90	1.90	1.69	1.74	00:00:00
2016-04-15	218,400	1.76	1.95	1.76	1.87	00:00:00
2016-04-18	241,500	1.95	2.16	1.92	2.10	00:00:00
2016-04-25	226,100	2.45	2.49	2.30	2.38	00:00:00
2016-04-26	377,300	2.38	2.44	2.22	2.37	00:00:00
2016-04-27	465,100	2.35	2.46	2.32	2.33	00:00:00
2016-04-28	466,000	2.33	2.47	2.27	2.35	00:00:00
2016-04-29	453,600	2.45	2.47	2.33	2.35	00:00:00
2016-05-02	372,700	2.42	2.46	2.06	2.06	00:00:00
2016-05-06	283,800	2.15	2.24	2.05	2.22	00:00:00
2016-05-10	188,900	2.08	2.15	2.01	2.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 > >>