|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-10 | 23,000 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-05-11 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-05-12 | 688,000 | 0.61 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2005-05-13 | 48,000 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2005-05-16 | 52,500 | 0.70 | 0.71 | 0.64 | 0.70 | 00:00:00 | | 2005-05-17 | 23,500 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2005-05-18 | 9,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2005-05-19 | 4,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2005-05-20 | 18,300 | 0.69 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2005-05-24 | 10,000 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2005-05-25 | 17,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-05-26 | 61,000 | 0.68 | 0.74 | 0.62 | 0.62 | 00:00:00 | | 2005-05-27 | 17,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-05-30 | 42,600 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2005-05-31 | 78,500 | 0.68 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2005-06-01 | 34,000 | 0.69 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2005-06-02 | 18,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2005-06-03 | 17,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2005-06-06 | 58,800 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2005-06-07 | 45,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2005-06-08 | 47,900 | 0.85 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2005-06-09 | 43,500 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2005-06-10 | 32,500 | 0.80 | 0.84 | 0.78 | 0.81 | 00:00:00 | | 2005-06-13 | 46,300 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2005-06-14 | 33,100 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2005-06-15 | 77,000 | 0.80 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2005-06-16 | 31,800 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2005-06-17 | 22,700 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2005-06-20 | 16,100 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2005-06-21 | 51,700 | 0.78 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2005-06-22 | 16,000 | 0.74 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2005-06-23 | 25,500 | 0.80 | 0.80 | 0.70 | 0.78 | 00:00:00 | | 2005-06-24 | 4,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-06-27 | 12,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-06-28 | 13,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-06-29 | 15,000 | 0.66 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2005-06-30 | 101,300 | 0.69 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2005-07-04 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-07-05 | 29,600 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2005-07-06 | 69,500 | 0.73 | 0.82 | 0.70 | 0.82 | 00:00:00 | | 2005-07-07 | 321,500 | 0.82 | 1.03 | 0.82 | 0.97 | 00:00:00 | | 2005-07-08 | 148,600 | 0.99 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2005-07-11 | 164,900 | 1.03 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2005-07-12 | 3,020,500 | 1.05 | 1.81 | 1.02 | 1.69 | 00:00:00 | | 2005-07-13 | 1,653,400 | 1.64 | 1.85 | 1.57 | 1.57 | 00:00:00 | | 2005-07-14 | 410,300 | 1.56 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2005-07-15 | 1,101,300 | 1.80 | 2.09 | 1.72 | 2.04 | 00:00:00 | | 2005-07-18 | 621,200 | 2.11 | 2.22 | 2.02 | 2.02 | 00:00:00 | | 2005-07-19 | 313,000 | 2.01 | 2.02 | 1.83 | 1.88 | 00:00:00 | | 2005-07-20 | 222,100 | 1.87 | 2.02 | 1.85 | 2.00 | 00:00:00 | | 2005-07-21 | 458,000 | 2.04 | 2.37 | 2.03 | 2.33 | 00:00:00 | | 2005-07-22 | 502,900 | 2.38 | 2.49 | 2.32 | 2.44 | 00:00:00 | | 2005-07-25 | 163,300 | 2.43 | 2.43 | 2.27 | 2.35 | 00:00:00 | | 2005-07-26 | 297,300 | 2.30 | 2.40 | 2.12 | 2.25 | 00:00:00 | | 2005-07-27 | 264,300 | 2.28 | 2.45 | 2.28 | 2.45 | 00:00:00 | | 2005-07-28 | 417,900 | 2.45 | 2.80 | 2.42 | 2.71 | 00:00:00 | | 2005-07-29 | 283,400 | 2.71 | 2.84 | 2.55 | 2.80 | 00:00:00 | | 2005-08-02 | 279,000 | 2.72 | 2.87 | 2.70 | 2.76 | 00:00:00 | | 2005-08-03 | 1,326,500 | 2.90 | 3.33 | 2.90 | 3.24 | 00:00:00 | | 2005-08-04 | 293,200 | 3.19 | 3.19 | 2.95 | 3.00 | 00:00:00 | | 2005-08-05 | 157,200 | 3.04 | 3.10 | 2.83 | 2.90 | 00:00:00 | | 2005-08-08 | 209,700 | 2.95 | 2.99 | 2.73 | 2.75 | 00:00:00 | | 2005-08-09 | 157,000 | 2.75 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2005-08-10 | 245,400 | 2.73 | 3.00 | 2.73 | 2.95 | 00:00:00 | | 2005-08-11 | 5,706,200 | 3.06 | 3.74 | 3.00 | 3.61 | 00:00:00 | | 2005-08-12 | 174,300 | 3.60 | 3.60 | 3.45 | 3.51 | 00:00:00 | | 2005-08-15 | 354,400 | 3.60 | 3.60 | 3.32 | 3.45 | 00:00:00 | | 2005-08-16 | 221,900 | 3.46 | 3.58 | 3.42 | 3.50 | 00:00:00 | | 2005-08-17 | 125,400 | 3.54 | 3.54 | 3.38 | 3.39 | 00:00:00 | | 2005-08-18 | 201,400 | 3.38 | 3.52 | 3.38 | 3.52 | 00:00:00 | | 2005-08-19 | 102,800 | 3.52 | 3.62 | 3.52 | 3.62 | 00:00:00 | | 2005-08-22 | 136,700 | 3.57 | 3.80 | 3.57 | 3.80 | 00:00:00 | | 2005-08-23 | 99,900 | 3.80 | 3.85 | 3.61 | 3.70 | 00:00:00 | | 2005-08-24 | 98,200 | 3.70 | 3.72 | 3.41 | 3.60 | 00:00:00 | | 2005-08-25 | 57,600 | 3.68 | 3.68 | 3.52 | 3.55 | 00:00:00 | | 2005-08-26 | 59,800 | 3.55 | 3.55 | 3.41 | 3.50 | 00:00:00 | | 2005-08-29 | 57,300 | 3.43 | 3.55 | 3.30 | 3.39 | 00:00:00 | | 2005-08-30 | 79,800 | 3.40 | 3.42 | 3.30 | 3.30 | 00:00:00 | | 2005-08-31 | 93,000 | 3.35 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2005-09-01 | 145,100 | 3.30 | 3.76 | 3.30 | 3.61 | 00:00:00 | | 2005-09-02 | 142,500 | 3.60 | 3.74 | 3.60 | 3.60 | 00:00:00 | | 2005-09-06 | 80,300 | 3.60 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2005-09-07 | 44,100 | 3.66 | 3.67 | 3.65 | 3.65 | 00:00:00 | | 2005-09-08 | 109,400 | 3.68 | 3.68 | 3.50 | 3.56 | 00:00:00 | | 2005-09-09 | 1,592,000 | 3.58 | 3.74 | 3.50 | 3.71 | 00:00:00 | | 2005-09-12 | 1,090,600 | 3.75 | 3.90 | 3.30 | 3.45 | 00:00:00 | | 2005-09-13 | 249,400 | 3.45 | 3.50 | 3.23 | 3.25 | 00:00:00 | | 2005-09-14 | 281,900 | 3.29 | 3.42 | 3.26 | 3.30 | 00:00:00 | | 2005-09-15 | 173,300 | 3.35 | 3.35 | 3.11 | 3.15 | 00:00:00 | | 2005-09-16 | 700,300 | 3.17 | 3.24 | 3.12 | 3.15 | 00:00:00 | | 2005-09-19 | 359,000 | 3.20 | 3.30 | 2.96 | 2.96 | 00:00:00 | | 2005-09-20 | 387,300 | 2.95 | 2.97 | 2.78 | 2.97 | 00:00:00 | | 2005-09-21 | 186,300 | 2.91 | 3.20 | 2.91 | 3.07 | 00:00:00 | | 2005-09-22 | 222,300 | 3.19 | 3.19 | 2.80 | 2.88 | 00:00:00 | | 2005-09-23 | 709,500 | 2.88 | 2.91 | 2.81 | 2.88 | 00:00:00 | | 2005-09-26 | 257,700 | 2.91 | 3.00 | 2.81 | 2.98 | 00:00:00 | | 2005-09-27 | 516,900 | 2.95 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2005-09-28 | 224,200 | 3.08 | 3.25 | 3.08 | 3.20 | 00:00:00 | | 2005-09-29 | 139,600 | 3.25 | 3.28 | 3.05 | 3.05 | 00:00:00 | | 2005-09-30 | 158,400 | 3.10 | 3.10 | 2.94 | 2.99 | 00:00:00 | | 2005-10-03 | 54,000 | 3.00 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2005-10-04 | 94,800 | 2.98 | 3.13 | 2.96 | 3.11 | 00:00:00 | | 2005-10-05 | 93,000 | 3.20 | 3.20 | 3.01 | 3.15 | 00:00:00 | | 2005-10-06 | 119,400 | 3.11 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2005-10-07 | 65,100 | 3.19 | 3.40 | 3.10 | 3.34 | 00:00:00 | | 2005-10-11 | 85,500 | 3.44 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2005-10-12 | 102,700 | 3.49 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2005-10-13 | 103,700 | 3.40 | 3.40 | 3.04 | 3.30 | 00:00:00 | | 2005-10-14 | 23,600 | 3.30 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2005-10-17 | 91,400 | 3.30 | 3.48 | 3.30 | 3.35 | 00:00:00 | | 2005-10-18 | 155,600 | 3.40 | 3.43 | 3.35 | 3.42 | 00:00:00 | | 2005-10-19 | 69,000 | 3.21 | 3.40 | 3.18 | 3.30 | 00:00:00 | | 2005-10-20 | 89,300 | 3.38 | 3.38 | 3.20 | 3.35 | 00:00:00 | | 2005-10-21 | 145,200 | 3.34 | 3.51 | 3.30 | 3.51 | 00:00:00 | | 2005-10-24 | 201,400 | 3.73 | 3.80 | 3.25 | 3.37 | 00:00:00 | | 2005-10-25 | 336,800 | 3.42 | 3.45 | 3.25 | 3.35 | 00:00:00 | | 2005-10-26 | 146,900 | 3.33 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2005-10-27 | 226,600 | 3.27 | 3.33 | 3.24 | 3.26 | 00:00:00 | | 2005-10-28 | 70,400 | 3.28 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2005-10-31 | 89,500 | 3.26 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2005-11-01 | 46,700 | 3.21 | 3.25 | 3.15 | 3.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
