|
 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 | | 2004-11-15 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-11-16 | 20,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2004-11-17 | 40,000 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2004-11-18 | 546,500 | 0.58 | 0.71 | 0.58 | 0.68 | 00:00:00 | | 2004-11-19 | 369,800 | 0.69 | 0.78 | 0.68 | 0.77 | 00:00:00 | | 2004-11-22 | 362,100 | 0.77 | 0.77 | 0.70 | 0.74 | 00:00:00 | | 2004-11-23 | 104,000 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2004-11-24 | 114,600 | 0.67 | 0.76 | 0.67 | 0.71 | 00:00:00 | | 2004-11-25 | 173,500 | 0.74 | 0.83 | 0.74 | 0.76 | 00:00:00 | | 2004-11-26 | 162,500 | 0.78 | 0.81 | 0.76 | 0.78 | 00:00:00 | | 2004-11-29 | 96,500 | 0.83 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2004-11-30 | 90,900 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2004-12-01 | 205,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2004-12-02 | 199,000 | 0.79 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2004-12-03 | 571,000 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2004-12-06 | 251,800 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2004-12-07 | 466,500 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2004-12-08 | 66,500 | 0.83 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2004-12-09 | 131,000 | 0.80 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2004-12-10 | 237,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2004-12-13 | 30,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2004-12-14 | 75,000 | 0.90 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2004-12-15 | 75,200 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2004-12-16 | 75,300 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2004-12-17 | 121,100 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2004-12-20 | 165,600 | 0.99 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2004-12-21 | 63,000 | 1.00 | 1.00 | 0.90 | 0.93 | 00:00:00 | | 2004-12-22 | 45,900 | 0.93 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2004-12-23 | 40,000 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2004-12-29 | 37,500 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2004-12-30 | 17,200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-12-31 | 16,100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-01-04 | 58,600 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2005-01-05 | 142,000 | 0.89 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2005-01-06 | 257,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-01-07 | 33,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-01-10 | 61,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-01-11 | 222,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-01-12 | 10,000 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-01-13 | 35,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-01-14 | 75,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-01-17 | 23,800 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2005-01-18 | 27,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-01-19 | 37,500 | 0.82 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2005-01-20 | 37,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2005-01-21 | 59,000 | 0.76 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2005-01-24 | 34,500 | 0.71 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2005-01-25 | 33,000 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2005-01-26 | 47,000 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2005-01-27 | 17,200 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2005-01-28 | 22,500 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-01-31 | 56,500 | 0.85 | 0.90 | 0.78 | 0.80 | 00:00:00 | | 2005-02-01 | 25,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-02-02 | 8,700 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2005-02-03 | 75,500 | 0.82 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2005-02-04 | 19,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-02-07 | 12,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2005-02-08 | 20,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2005-02-09 | 54,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-02-10 | 15,000 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2005-02-11 | 3,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2005-02-14 | 64,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2005-02-15 | 10,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-02-16 | 25,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2005-02-17 | 57,000 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2005-02-18 | 2,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-02-21 | 24,500 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2005-02-22 | 17,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-02-23 | 25,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2005-02-24 | 51,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2005-02-25 | 19,000 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-02-28 | 35,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-01 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-03 | 16,000 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2005-03-04 | 62,200 | 0.78 | 0.85 | 0.78 | 0.80 | 00:00:00 | | 2005-03-07 | 27,200 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2005-03-08 | 21,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2005-03-09 | 29,500 | 0.78 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2005-03-10 | 23,000 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2005-03-11 | 9,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-03-14 | 78,500 | 0.83 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2005-03-15 | 184,000 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2005-03-16 | 23,700 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2005-03-17 | 16,000 | 0.88 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2005-03-18 | 58,000 | 0.87 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2005-03-21 | 53,500 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2005-03-22 | 98,500 | 0.90 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2005-03-23 | 59,500 | 0.85 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2005-03-24 | 35,000 | 0.85 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2005-03-28 | 74,700 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2005-03-29 | 48,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-03-30 | 65,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-03-31 | 1,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-04-01 | 280,000 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2005-04-04 | 1,015,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-04-05 | 220,000 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2005-04-06 | 4,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-04-07 | 21,000 | 0.86 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-04-08 | 14,500 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2005-04-11 | 65,000 | 0.91 | 0.91 | 0.80 | 0.84 | 00:00:00 | | 2005-04-12 | 9,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2005-04-13 | 23,000 | 0.83 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2005-04-14 | 3,500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-04-15 | 9,200 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2005-04-18 | 8,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2005-04-19 | 58,300 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2005-04-20 | 86,000 | 0.73 | 0.76 | 0.69 | 0.76 | 00:00:00 | | 2005-04-21 | 48,500 | 0.74 | 0.74 | 0.67 | 0.70 | 00:00:00 | | 2005-04-22 | 23,200 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-04-25 | 4,600 | 0.68 | 0.76 | 0.68 | 0.76 | 00:00:00 | | 2005-04-26 | 11,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2005-04-27 | 15,000 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2005-04-28 | 28,900 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2005-04-29 | 82,000 | 0.70 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2005-05-02 | 40,000 | 0.75 | 0.75 | 0.66 | 0.73 | 00:00:00 | | 2005-05-03 | 105,500 | 0.80 | 0.80 | 0.69 | 0.69 | 00:00:00 | | 2005-05-04 | 54,700 | 0.68 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2005-05-05 | 20,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-05-06 | 60,000 | 0.68 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2005-05-09 | 25,200 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2005-05-10 | 23,000 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
