|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-05-10 | 188,900 | 2.08 | 2.15 | 2.01 | 2.11 | 00:00:00 | 2016-05-11 | 76,500 | 2.15 | 2.28 | 2.15 | 2.22 | 00:00:00 | 2016-05-16 | 168,400 | 2.40 | 2.44 | 2.20 | 2.23 | 00:00:00 | 2016-05-17 | 121,300 | 2.25 | 2.37 | 2.24 | 2.33 | 00:00:00 | 2016-05-18 | 142,600 | 2.25 | 2.38 | 2.16 | 2.21 | 00:00:00 | 2016-05-27 | 164,600 | 2.05 | 2.16 | 2.04 | 2.08 | 00:00:00 | 2016-05-30 | 59,900 | 2.00 | 2.05 | 1.96 | 2.05 | 00:00:00 | 2016-05-31 | 41,300 | 2.05 | 2.17 | 2.05 | 2.10 | 00:00:00 | 2016-06-01 | 33,500 | 2.08 | 2.14 | 2.04 | 2.08 | 00:00:00 | 2016-06-09 | 144,900 | 2.65 | 2.75 | 2.61 | 2.75 | 00:00:00 | 2016-06-10 | 62,900 | 2.75 | 2.80 | 2.66 | 2.70 | 00:00:00 | 2016-06-20 | 73,000 | 2.49 | 2.60 | 2.47 | 2.60 | 00:00:00 | 2016-06-23 | 104,800 | 2.28 | 2.40 | 2.28 | 2.36 | 00:00:00 | 2016-06-24 | 108,100 | 2.60 | 2.60 | 2.45 | 2.45 | 00:00:00 | 2016-06-27 | 157,600 | 2.49 | 2.54 | 2.37 | 2.41 | 00:00:00 | 2016-07-05 | 450,400 | 3.26 | 3.77 | 3.26 | 3.72 | 00:00:00 | 2016-07-06 | 797,000 | 3.50 | 3.50 | 3.15 | 3.47 | 00:00:00 | 2016-07-28 | 373,000 | 3.23 | 3.35 | 3.17 | 3.25 | 00:00:00 | 2016-07-29 | 230,500 | 3.22 | 3.29 | 3.08 | 3.12 | 00:00:00 | 2016-08-02 | 511,800 | 3.22 | 3.34 | 3.20 | 3.33 | 00:00:00 | 2016-08-08 | 135,000 | 3.10 | 3.29 | 3.10 | 3.28 | 00:00:00 | 2016-08-11 | 287,400 | 3.50 | 3.52 | 3.38 | 3.42 | 00:00:00 | 2016-08-12 | 231,800 | 3.49 | 3.60 | 3.38 | 3.46 | 00:00:00 | 2016-08-15 | 57,600 | 3.45 | 3.46 | 3.36 | 3.41 | 00:00:00 | 2016-08-16 | 176,600 | 3.41 | 3.50 | 3.41 | 3.49 | 00:00:00 | 2016-08-17 | 104,000 | 3.49 | 3.49 | 3.31 | 3.36 | 00:00:00 | 2016-08-29 | 139,700 | 3.38 | 3.50 | 3.33 | 3.50 | 00:00:00 | 2016-08-30 | 128,100 | 3.50 | 3.50 | 3.25 | 3.31 | 00:00:00 | 2016-08-31 | 161,600 | 3.28 | 3.31 | 3.01 | 3.05 | 00:00:00 | 2016-09-01 | 236,000 | 3.07 | 3.44 | 3.05 | 3.38 | 00:00:00 | 2016-09-02 | 148,700 | 3.45 | 3.50 | 3.35 | 3.45 | 00:00:00 | 2016-09-06 | 299,000 | 3.55 | 3.67 | 3.50 | 3.65 | 00:00:00 | 2016-09-07 | 151,600 | 3.65 | 3.68 | 3.46 | 3.62 | 00:00:00 | 2016-09-08 | 129,100 | 3.63 | 3.74 | 3.59 | 3.69 | 00:00:00 | 2016-09-12 | 121,000 | 3.51 | 3.68 | 3.45 | 3.61 | 00:00:00 | 2016-09-13 | 76,300 | 3.57 | 3.60 | 3.40 | 3.49 | 00:00:00 | 2016-09-14 | 82,200 | 3.49 | 3.53 | 3.25 | 3.25 | 00:00:00 | 2016-09-19 | 187,600 | 3.25 | 3.27 | 3.14 | 3.15 | 00:00:00 | 2016-09-20 | 69,800 | 3.18 | 3.31 | 3.16 | 3.16 | 00:00:00 | 2016-09-27 | 283,100 | 2.79 | 2.79 | 2.61 | 2.64 | 00:00:00 | 2016-09-28 | 186,200 | 2.63 | 2.73 | 2.57 | 2.65 | 00:00:00 | 2016-10-05 | 105,100 | 2.56 | 2.64 | 2.55 | 2.61 | 00:00:00 | 2016-10-06 | 161,400 | 2.60 | 2.65 | 2.57 | 2.59 | 00:00:00 | 2016-10-18 | 168,300 | 2.75 | 2.75 | 2.66 | 2.70 | 00:00:00 | 2016-10-19 | 115,300 | 2.74 | 2.75 | 2.61 | 2.64 | 00:00:00 | 2016-10-31 | 190,000 | 2.63 | 2.70 | 2.63 | 2.70 | 00:00:00 | 2016-11-03 | 45,100 | 2.73 | 2.74 | 2.60 | 2.62 | 00:00:00 | 2016-11-04 | 92,200 | 2.67 | 2.69 | 2.60 | 2.65 | 00:00:00 | 2016-11-07 | 73,400 | 2.64 | 2.70 | 2.55 | 2.56 | 00:00:00 | 2016-11-14 | 226,000 | 2.00 | 2.11 | 1.86 | 2.09 | 00:00:00 | 2016-11-15 | 118,300 | 2.12 | 2.24 | 2.05 | 2.20 | 00:00:00 | 2016-11-16 | 28,900 | 2.20 | 2.25 | 2.17 | 2.17 | 00:00:00 | 2016-11-18 | 425,300 | 2.10 | 2.17 | 1.93 | 2.07 | 00:00:00 | 2016-11-21 | 615,100 | 2.00 | 2.00 | 1.80 | 1.89 | 00:00:00 | 2016-11-24 | 25,900 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2016-11-25 | 127,500 | 1.86 | 1.86 | 1.75 | 1.83 | 00:00:00 | 2016-11-29 | 111,300 | 1.74 | 1.82 | 1.74 | 1.78 | 00:00:00 | 2016-11-30 | 127,600 | 1.76 | 1.84 | 1.73 | 1.81 | 00:00:00 | 2016-12-09 | 69,500 | 2.10 | 2.12 | 2.00 | 2.02 | 00:00:00 | 2016-12-19 | 95,400 | 2.19 | 2.20 | 2.08 | 2.14 | 00:00:00 | 2016-12-20 | 100,600 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2017-01-04 | 86,600 | 2.48 | 2.74 | 2.48 | 2.65 | 00:00:00 | 2017-01-05 | 233,800 | 2.69 | 2.93 | 2.67 | 2.85 | 00:00:00 | 2017-01-10 | 125,600 | 2.93 | 2.94 | 2.81 | 2.90 | 00:00:00 | 2017-01-11 | 67,500 | 2.87 | 2.90 | 2.76 | 2.81 | 00:00:00 | 2017-01-16 | 35,800 | 2.71 | 2.75 | 2.54 | 2.75 | 00:00:00 | 2017-01-18 | 129,700 | 2.83 | 2.85 | 2.71 | 2.76 | 00:00:00 | 2017-01-19 | 371,400 | 2.75 | 2.85 | 2.60 | 2.82 | 00:00:00 | 2017-01-20 | 105,700 | 2.82 | 2.91 | 2.76 | 2.89 | 00:00:00 | 2017-01-30 | 144,700 | 2.74 | 2.80 | 2.65 | 2.67 | 00:00:00 | 2017-01-31 | 200,700 | 2.77 | 3.05 | 2.71 | 2.93 | 00:00:00 | 2017-02-01 | 53,700 | 2.93 | 3.05 | 2.93 | 3.04 | 00:00:00 | 2017-02-02 | 204,400 | 3.11 | 3.18 | 3.03 | 3.08 | 00:00:00 | 2017-02-06 | 199,200 | 3.23 | 3.35 | 3.19 | 3.33 | 00:00:00 | 2017-02-07 | 175,500 | 3.33 | 3.35 | 3.24 | 3.29 | 00:00:00 | 2017-02-08 | 123,500 | 3.23 | 3.38 | 3.23 | 3.35 | 00:00:00 | 2017-02-13 | 180,100 | 3.25 | 3.33 | 3.03 | 3.08 | 00:00:00 | 2017-02-14 | 403,500 | 3.15 | 3.21 | 2.70 | 2.70 | 00:00:00 | 2017-02-15 | 177,500 | 2.64 | 2.83 | 2.57 | 2.73 | 00:00:00 | 2017-02-16 | 81,200 | 2.75 | 2.95 | 2.75 | 2.88 | 00:00:00 | 2017-02-17 | 30,000 | 2.88 | 2.90 | 2.75 | 2.83 | 00:00:00 | 2017-02-21 | 91,700 | 2.75 | 2.78 | 2.69 | 2.70 | 00:00:00 | 2017-02-22 | 56,700 | 2.67 | 2.76 | 2.63 | 2.65 | 00:00:00 | 2017-02-27 | 173,000 | 2.93 | 2.97 | 2.75 | 2.77 | 00:00:00 | 2017-03-02 | 164,300 | 2.65 | 2.76 | 2.65 | 2.68 | 00:00:00 | 2017-03-03 | 59,100 | 2.66 | 2.89 | 2.65 | 2.79 | 00:00:00 | 2017-03-09 | 49,900 | 2.45 | 2.53 | 2.45 | 2.50 | 00:00:00 | 2017-03-10 | 83,500 | 2.44 | 2.51 | 2.43 | 2.46 | 00:00:00 | 2017-03-13 | 121,300 | 2.47 | 2.49 | 2.39 | 2.41 | 00:00:00 | 2017-03-14 | 69,400 | 2.40 | 2.40 | 2.28 | 2.28 | 00:00:00 | 2017-03-15 | 140,200 | 2.28 | 2.40 | 2.13 | 2.40 | 00:00:00 | 2017-03-16 | 57,600 | 2.40 | 2.60 | 2.30 | 2.30 | 00:00:00 | 2017-03-17 | 98,800 | 2.33 | 2.49 | 2.33 | 2.48 | 00:00:00 | 2017-03-21 | 29,100 | 2.45 | 2.50 | 2.43 | 2.50 | 00:00:00 | 2017-03-22 | 35,600 | 2.50 | 2.50 | 2.26 | 2.35 | 00:00:00 | 2017-03-23 | 138,800 | 2.38 | 2.38 | 2.15 | 2.20 | 00:00:00 | 2017-03-24 | 140,000 | 2.14 | 2.26 | 2.11 | 2.23 | 00:00:00 | 2017-03-28 | 54,700 | 2.22 | 2.28 | 2.22 | 2.23 | 00:00:00 | 2017-03-29 | 106,600 | 2.27 | 2.36 | 2.21 | 2.36 | 00:00:00 | 2017-03-30 | 99,600 | 2.35 | 2.35 | 2.27 | 2.33 | 00:00:00 | 2017-03-31 | 28,000 | 2.27 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2017-04-03 | 18,300 | 2.28 | 2.28 | 2.22 | 2.28 | 00:00:00 | 2017-04-10 | 165,800 | 2.07 | 2.10 | 1.98 | 2.05 | 00:00:00 | 2017-05-01 | 24,300 | 2.19 | 2.23 | 2.15 | 2.16 | 00:00:00 | 2017-05-04 | 62,800 | 2.15 | 2.20 | 2.11 | 2.18 | 00:00:00 | 2017-05-05 | 28,500 | 2.16 | 2.20 | 2.12 | 2.16 | 00:00:00 | 2017-05-09 | 136,600 | 2.24 | 2.29 | 2.21 | 2.28 | 00:00:00 | 2017-05-10 | 44,900 | 2.33 | 2.33 | 2.21 | 2.26 | 00:00:00 | 2017-05-11 | 61,600 | 2.25 | 2.30 | 2.25 | 2.29 | 00:00:00 | 2017-05-12 | 23,700 | 2.29 | 2.29 | 2.26 | 2.27 | 00:00:00 | | << < 21 22 23 24 25 > >> |
|