|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-29 | 1,205 | 0.67 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2003-09-02 | 273 | 0.79 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2003-09-03 | 175 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2003-09-04 | 30 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-09-05 | 87 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-09-08 | 140 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-09-09 | 235 | 0.68 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2003-09-10 | 825 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2003-09-11 | 161 | 0.73 | 0.73 | 0.66 | 0.72 | 00:00:00 | | 2003-09-12 | 90 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2003-09-17 | 140 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-09-18 | 40 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-09-19 | 300 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-09-22 | 70 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-09-23 | 170 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2003-09-24 | 95 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2003-09-25 | 110 | 0.64 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2003-09-26 | 20 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-09-29 | 70 | 0.67 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2003-09-30 | 85 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-10-02 | 5 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-10-03 | 195 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-10-06 | 165 | 0.70 | 0.73 | 0.63 | 0.63 | 00:00:00 | | 2003-10-07 | 150 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-10-08 | 80 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-10-09 | 47,500 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2003-10-10 | 13,500 | 0.58 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2003-10-14 | 29,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-10-15 | 31,400 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2003-10-16 | 22,000 | 0.55 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2003-10-17 | 343,000 | 0.53 | 0.53 | 0.44 | 0.47 | 00:00:00 | | 2003-10-20 | 86,500 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2003-10-21 | 50,500 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2003-10-22 | 75,000 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-10-23 | 23,500 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2003-10-24 | 30,500 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2003-10-27 | 60,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-10-28 | 21,000 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-10-29 | 12,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-10-30 | 126,000 | 0.55 | 0.64 | 0.50 | 0.64 | 00:00:00 | | 2003-10-31 | 53,000 | 0.64 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-11-03 | 31,100 | 0.62 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-11-04 | 8,200 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2003-11-06 | 55,500 | 0.58 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2003-11-07 | 22,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-11-10 | 3,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-11-12 | 17,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-11-13 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-11-14 | 12,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-11-17 | 34,000 | 0.59 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2003-11-18 | 20,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2003-11-19 | 18,000 | 0.56 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2003-11-20 | 18,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2003-11-21 | 22,300 | 0.55 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2003-11-24 | 36,000 | 0.51 | 0.57 | 0.50 | 0.55 | 00:00:00 | | 2003-11-25 | 43,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-11-26 | 25,000 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2003-11-27 | 20,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2003-11-28 | 17,800 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2003-12-01 | 19,500 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2003-12-02 | 35,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-12-03 | 108,500 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2003-12-04 | 81,800 | 0.53 | 0.53 | 0.47 | 0.48 | 00:00:00 | | 2003-12-05 | 6,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-12-08 | 5,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-12-09 | 47,000 | 0.55 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2003-12-10 | 108,500 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-12-11 | 26,300 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2003-12-12 | 22,000 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2003-12-15 | 19,500 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-12-16 | 114,000 | 0.55 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2003-12-17 | 20,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-12-18 | 48,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2003-12-19 | 6,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-12-22 | 10,000 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2003-12-23 | 29,000 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2003-12-24 | 9,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-12-29 | 7,600 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-12-30 | 35,500 | 0.54 | 0.64 | 0.54 | 0.60 | 00:00:00 | | 2003-12-31 | 5,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2004-01-02 | 27,000 | 0.65 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2004-01-05 | 67,000 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2004-01-06 | 54,000 | 0.62 | 0.75 | 0.62 | 0.70 | 00:00:00 | | 2004-01-07 | 80,200 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2004-01-08 | 422,900 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2004-01-09 | 155,000 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2004-01-12 | 127,000 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2004-01-13 | 184,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2004-01-14 | 229,700 | 0.56 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2004-01-15 | 50,000 | 0.60 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2004-01-16 | 27,000 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2004-01-19 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-01-20 | 4,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2004-01-22 | 66,500 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-01-23 | 10,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-01-26 | 64,500 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2004-01-27 | 20,000 | 0.52 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-01-28 | 25,100 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2004-01-29 | 24,400 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-01-30 | 16,500 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2004-02-02 | 13,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2004-02-03 | 11,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2004-02-04 | 16,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-02-05 | 210,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2004-02-06 | 212,300 | 0.59 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2004-02-09 | 3,900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-02-10 | 3,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-02-11 | 4,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-02-12 | 41,500 | 0.66 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2004-02-13 | 23,000 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2004-02-16 | 11,000 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2004-02-17 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-02-18 | 152,300 | 0.60 | 0.63 | 0.51 | 0.54 | 00:00:00 | | 2004-02-19 | 78,500 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2004-02-20 | 18,000 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2004-02-23 | 3,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2004-02-24 | 25,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-02-25 | 48,000 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2004-02-26 | 13,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2004-03-01 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-03-02 | 14,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
