|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-02 | 14,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-03-03 | 7,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2004-03-04 | 189,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-03-05 | 375,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2004-03-08 | 6,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-03-10 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-03-11 | 27,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-03-12 | 8,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-03-15 | 69,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-03-16 | 26,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2004-03-17 | 11,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-03-18 | 55,000 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-03-19 | 70,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-03-22 | 502,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-23 | 156,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-03-24 | 82,500 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2004-03-25 | 65,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2004-03-26 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-03-29 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-03-30 | 1,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-03-31 | 72,900 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2004-04-02 | 35,500 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2004-04-05 | 10,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2004-04-06 | 36,500 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2004-04-07 | 23,000 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2004-04-08 | 34,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2004-04-12 | 22,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2004-04-13 | 42,500 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2004-04-14 | 15,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2004-04-15 | 35,500 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2004-04-16 | 98,900 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2004-04-19 | 9,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-04-20 | 90,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-04-21 | 51,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-04-22 | 60,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-04-23 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-04-26 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-04-28 | 59,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-04-29 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-04-30 | 12,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-05-03 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-05-04 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-05-10 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-05-11 | 10,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-05-12 | 29,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-05-13 | 6,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-05-17 | 15,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-05-19 | 10,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-05-21 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-05-27 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-05-31 | 10,000 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2004-06-07 | 10,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-06-09 | 21,000 | 0.49 | 0.49 | 0.40 | 0.40 | 00:00:00 | | 2004-06-11 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-06-14 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-15 | 5,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-06-17 | 9,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-06-21 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-06-22 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-06-23 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-06-24 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-30 | 10,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2004-07-06 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-07-08 | 10,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-07-12 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-07-13 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-07-19 | 10,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2004-07-20 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-07-22 | 5,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-07-27 | 26,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-07-29 | 27,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-07-30 | 13,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-08-03 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-08-05 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-08-06 | 42,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2004-08-17 | 30,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2004-08-18 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-19 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-08-23 | 6,500 | 0.38 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2004-08-25 | 66,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-31 | 20,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2004-09-02 | 40,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-09-07 | 13,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-09-10 | 31,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-09-13 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-09-14 | 165,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-15 | 28,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-09-16 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-09-17 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-09-21 | 30,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-09-22 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-09-23 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-09-24 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-09-29 | 24,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-09-30 | 40,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-10-05 | 30,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-10-06 | 47,000 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2004-10-08 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-10-12 | 111,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-13 | 14,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2004-10-14 | 65,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-10-15 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-10-18 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-19 | 20,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-10-20 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-22 | 144,500 | 0.36 | 0.43 | 0.36 | 0.41 | 00:00:00 | | 2004-10-25 | 233,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-10-26 | 70,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2004-10-27 | 165,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-10-28 | 25,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-10-29 | 13,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-11-01 | 156,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2004-11-02 | 16,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-11-04 | 8,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-11-05 | 16,000 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2004-11-08 | 8,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-11-09 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-11-10 | 5,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-11-11 | 90,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-11-12 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-11-15 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
