|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-01 | 46,700 | 3.21 | 3.25 | 3.15 | 3.20 | 00:00:00 | 2005-11-02 | 66,600 | 3.20 | 3.26 | 3.20 | 3.22 | 00:00:00 | 2005-11-03 | 78,100 | 3.22 | 3.31 | 3.10 | 3.25 | 00:00:00 | 2005-11-04 | 701,300 | 3.20 | 3.49 | 3.20 | 3.45 | 00:00:00 | 2005-11-07 | 137,500 | 3.47 | 3.65 | 3.47 | 3.51 | 00:00:00 | 2005-11-08 | 141,800 | 3.51 | 3.55 | 3.45 | 3.50 | 00:00:00 | 2005-11-09 | 140,800 | 3.55 | 3.70 | 3.52 | 3.66 | 00:00:00 | 2005-11-10 | 415,500 | 3.70 | 4.29 | 3.65 | 4.09 | 00:00:00 | 2005-11-11 | 111,000 | 4.05 | 4.29 | 4.02 | 4.29 | 00:00:00 | 2005-11-14 | 179,300 | 4.45 | 4.45 | 4.16 | 4.35 | 00:00:00 | 2005-11-15 | 76,600 | 4.35 | 4.35 | 4.16 | 4.22 | 00:00:00 | 2005-11-16 | 184,500 | 4.20 | 4.58 | 4.20 | 4.50 | 00:00:00 | 2005-11-17 | 325,700 | 4.65 | 4.80 | 4.50 | 4.60 | 00:00:00 | 2005-11-18 | 71,800 | 4.69 | 4.69 | 4.51 | 4.51 | 00:00:00 | 2005-11-21 | 199,100 | 4.52 | 4.52 | 4.35 | 4.45 | 00:00:00 | 2005-11-22 | 126,800 | 4.45 | 4.45 | 4.24 | 4.40 | 00:00:00 | 2005-11-23 | 87,200 | 4.35 | 4.35 | 4.23 | 4.35 | 00:00:00 | 2005-11-24 | 42,800 | 4.30 | 4.33 | 4.25 | 4.25 | 00:00:00 | 2005-11-25 | 125,200 | 4.27 | 4.50 | 4.25 | 4.32 | 00:00:00 | 2005-11-28 | 77,600 | 4.35 | 4.60 | 4.30 | 4.59 | 00:00:00 | 2005-11-29 | 91,900 | 4.45 | 4.55 | 4.30 | 4.50 | 00:00:00 | 2005-11-30 | 71,600 | 4.50 | 4.60 | 4.40 | 4.59 | 00:00:00 | 2005-12-01 | 89,100 | 4.58 | 4.77 | 4.50 | 4.70 | 00:00:00 | 2005-12-02 | 59,300 | 4.71 | 4.79 | 4.66 | 4.75 | 00:00:00 | 2005-12-05 | 158,100 | 5.00 | 5.15 | 4.75 | 4.75 | 00:00:00 | 2005-12-06 | 375,600 | 4.57 | 4.99 | 4.55 | 4.91 | 00:00:00 | 2005-12-07 | 829,300 | 4.90 | 5.11 | 4.90 | 5.05 | 00:00:00 | 2005-12-08 | 110,000 | 5.10 | 5.10 | 4.80 | 5.00 | 00:00:00 | 2005-12-09 | 42,700 | 4.99 | 4.99 | 4.81 | 4.95 | 00:00:00 | 2005-12-12 | 180,200 | 4.90 | 4.91 | 4.55 | 4.60 | 00:00:00 | 2005-12-13 | 75,300 | 4.55 | 4.80 | 4.40 | 4.75 | 00:00:00 | 2005-12-14 | 93,100 | 4.36 | 4.75 | 4.35 | 4.72 | 00:00:00 | 2005-12-15 | 49,000 | 4.75 | 4.75 | 4.60 | 4.60 | 00:00:00 | 2005-12-16 | 131,900 | 4.59 | 4.59 | 4.25 | 4.50 | 00:00:00 | 2005-12-19 | 116,900 | 4.35 | 4.40 | 4.25 | 4.40 | 00:00:00 | 2005-12-20 | 138,300 | 4.35 | 4.38 | 4.21 | 4.30 | 00:00:00 | 2005-12-21 | 142,700 | 4.25 | 4.45 | 4.25 | 4.35 | 00:00:00 | 2005-12-22 | 30,600 | 4.40 | 4.50 | 4.37 | 4.37 | 00:00:00 | 2005-12-23 | 22,800 | 4.30 | 4.50 | 4.30 | 4.50 | 00:00:00 | 2005-12-28 | 102,600 | 4.50 | 4.51 | 4.31 | 4.49 | 00:00:00 | 2005-12-29 | 20,800 | 4.49 | 4.49 | 4.36 | 4.37 | 00:00:00 | 2005-12-30 | 29,000 | 4.39 | 4.47 | 4.34 | 4.36 | 00:00:00 | 2006-01-03 | 99,300 | 4.35 | 4.45 | 4.27 | 4.40 | 00:00:00 | 2006-01-04 | 102,700 | 4.41 | 4.50 | 4.35 | 4.50 | 00:00:00 | 2006-01-05 | 163,200 | 4.40 | 4.44 | 4.28 | 4.35 | 00:00:00 | 2006-01-06 | 335,400 | 4.30 | 4.55 | 4.30 | 4.50 | 00:00:00 | 2006-01-09 | 287,200 | 4.56 | 4.79 | 4.26 | 4.26 | 00:00:00 | 2006-01-10 | 2,257,200 | 3.50 | 3.74 | 3.15 | 3.65 | 00:00:00 | 2006-01-11 | 245,400 | 3.58 | 3.65 | 3.42 | 3.65 | 00:00:00 | 2006-01-12 | 335,100 | 3.66 | 3.85 | 3.66 | 3.75 | 00:00:00 | 2006-01-13 | 174,400 | 3.71 | 3.78 | 3.66 | 3.70 | 00:00:00 | 2006-01-16 | 246,700 | 3.70 | 3.75 | 3.50 | 3.65 | 00:00:00 | 2006-01-17 | 204,600 | 3.65 | 3.65 | 3.42 | 3.46 | 00:00:00 | 2006-01-18 | 110,300 | 3.50 | 3.50 | 3.35 | 3.41 | 00:00:00 | 2006-01-19 | 187,100 | 3.40 | 3.40 | 3.27 | 3.30 | 00:00:00 | 2006-01-20 | 370,300 | 3.32 | 3.32 | 3.21 | 3.30 | 00:00:00 | 2006-01-23 | 214,100 | 3.28 | 3.35 | 3.25 | 3.35 | 00:00:00 | 2006-01-24 | 167,200 | 3.35 | 3.40 | 3.25 | 3.25 | 00:00:00 | 2006-01-25 | 248,100 | 3.25 | 3.50 | 3.25 | 3.40 | 00:00:00 | 2006-01-26 | 212,500 | 3.45 | 3.80 | 3.45 | 3.61 | 00:00:00 | 2006-01-27 | 295,100 | 3.85 | 4.02 | 3.77 | 3.98 | 00:00:00 | 2006-01-30 | 210,800 | 4.05 | 4.30 | 4.05 | 4.22 | 00:00:00 | 2006-01-31 | 415,200 | 4.27 | 4.27 | 3.90 | 4.20 | 00:00:00 | 2006-02-01 | 189,300 | 4.15 | 4.27 | 3.90 | 4.27 | 00:00:00 | 2006-02-02 | 186,200 | 4.21 | 4.40 | 4.05 | 4.12 | 00:00:00 | 2006-02-03 | 44,300 | 4.15 | 4.30 | 4.10 | 4.13 | 00:00:00 | 2006-02-06 | 149,800 | 4.35 | 4.35 | 4.10 | 4.25 | 00:00:00 | 2006-02-07 | 151,700 | 4.20 | 4.21 | 3.80 | 4.17 | 00:00:00 | 2006-02-08 | 179,900 | 4.10 | 4.10 | 3.65 | 3.90 | 00:00:00 | 2006-02-09 | 189,400 | 3.90 | 3.95 | 3.75 | 3.95 | 00:00:00 | 2006-02-10 | 54,600 | 3.90 | 3.90 | 3.75 | 3.87 | 00:00:00 | 2006-02-13 | 50,700 | 3.90 | 3.90 | 3.61 | 3.67 | 00:00:00 | 2006-02-14 | 29,000 | 3.65 | 3.75 | 3.65 | 3.65 | 00:00:00 | 2006-02-15 | 62,300 | 3.64 | 3.74 | 3.49 | 3.74 | 00:00:00 | 2006-02-16 | 50,900 | 3.55 | 3.74 | 3.55 | 3.74 | 00:00:00 | 2006-02-17 | 113,400 | 3.70 | 3.90 | 3.70 | 3.78 | 00:00:00 | 2006-02-20 | 56,800 | 3.92 | 3.95 | 3.85 | 3.95 | 00:00:00 | 2006-02-21 | 442,600 | 4.10 | 4.49 | 3.99 | 4.49 | 00:00:00 | 2006-02-22 | 165,100 | 4.50 | 4.50 | 4.26 | 4.26 | 00:00:00 | 2006-02-23 | 94,300 | 4.25 | 4.60 | 4.20 | 4.60 | 00:00:00 | 2006-02-24 | 825,000 | 4.60 | 5.29 | 4.60 | 5.00 | 00:00:00 | 2006-02-27 | 128,300 | 5.00 | 5.00 | 4.85 | 4.90 | 00:00:00 | 2006-02-28 | 148,100 | 4.90 | 5.00 | 4.77 | 4.90 | 00:00:00 | 2006-03-01 | 84,000 | 4.90 | 4.90 | 4.70 | 4.75 | 00:00:00 | 2006-03-02 | 417,600 | 4.72 | 5.20 | 4.66 | 5.11 | 00:00:00 | 2006-03-03 | 658,000 | 5.20 | 6.25 | 5.20 | 6.25 | 00:00:00 | 2006-03-06 | 1,354,800 | 6.29 | 6.31 | 5.50 | 5.75 | 00:00:00 | 2006-03-07 | 711,000 | 5.70 | 5.95 | 5.30 | 5.40 | 00:00:00 | 2006-03-08 | 161,800 | 5.06 | 5.65 | 5.06 | 5.50 | 00:00:00 | 2006-03-09 | 412,900 | 5.57 | 5.80 | 5.56 | 5.73 | 00:00:00 | 2006-03-10 | 320,200 | 5.45 | 5.55 | 5.35 | 5.45 | 00:00:00 | 2006-03-13 | 132,400 | 5.65 | 5.72 | 5.40 | 5.45 | 00:00:00 | 2006-03-14 | 105,100 | 5.60 | 5.65 | 5.54 | 5.60 | 00:00:00 | 2006-03-15 | 182,900 | 5.70 | 5.90 | 5.65 | 5.85 | 00:00:00 | 2006-03-16 | 362,100 | 5.85 | 5.93 | 5.78 | 5.80 | 00:00:00 | 2006-03-17 | 35,800 | 5.94 | 5.95 | 5.80 | 5.80 | 00:00:00 | 2006-03-20 | 214,500 | 5.80 | 5.88 | 5.50 | 5.59 | 00:00:00 | 2006-03-21 | 476,800 | 5.50 | 6.10 | 5.40 | 5.96 | 00:00:00 | 2006-03-22 | 372,400 | 5.96 | 6.20 | 5.90 | 6.10 | 00:00:00 | 2006-03-23 | 203,400 | 5.96 | 6.27 | 5.90 | 6.20 | 00:00:00 | 2006-03-24 | 91,800 | 6.05 | 6.38 | 6.05 | 6.38 | 00:00:00 | 2006-03-27 | 162,200 | 6.48 | 6.48 | 6.10 | 6.25 | 00:00:00 | 2006-03-28 | 189,800 | 6.24 | 6.25 | 5.82 | 5.89 | 00:00:00 | 2006-03-29 | 338,600 | 5.88 | 5.88 | 5.45 | 5.66 | 00:00:00 | 2006-03-30 | 414,000 | 5.75 | 5.81 | 5.70 | 5.76 | 00:00:00 | 2006-03-31 | 158,500 | 5.84 | 5.84 | 5.50 | 5.68 | 00:00:00 | 2006-04-03 | 194,600 | 5.67 | 5.93 | 5.55 | 5.80 | 00:00:00 | 2006-04-04 | 571,800 | 5.70 | 5.70 | 5.15 | 5.30 | 00:00:00 | 2006-04-05 | 572,300 | 5.15 | 5.20 | 4.92 | 5.06 | 00:00:00 | 2006-04-06 | 545,600 | 5.00 | 5.34 | 4.90 | 5.34 | 00:00:00 | 2006-04-07 | 481,300 | 5.45 | 5.82 | 5.30 | 5.70 | 00:00:00 | 2006-04-10 | 329,200 | 5.75 | 5.75 | 5.25 | 5.65 | 00:00:00 | 2006-04-11 | 397,300 | 5.51 | 5.55 | 5.00 | 5.12 | 00:00:00 | 2006-04-12 | 249,400 | 5.02 | 5.28 | 4.91 | 5.22 | 00:00:00 | 2006-04-13 | 193,200 | 5.30 | 5.33 | 5.25 | 5.30 | 00:00:00 | 2006-04-17 | 279,000 | 5.30 | 5.60 | 5.30 | 5.51 | 00:00:00 | 2006-04-18 | 154,200 | 5.51 | 5.75 | 5.51 | 5.51 | 00:00:00 | 2006-04-19 | 564,000 | 5.69 | 5.98 | 5.65 | 5.95 | 00:00:00 | 2006-04-20 | 170,800 | 6.00 | 6.00 | 5.70 | 5.75 | 00:00:00 | 2006-04-21 | 83,400 | 5.65 | 5.74 | 5.50 | 5.70 | 00:00:00 | 2006-04-24 | 61,300 | 5.31 | 5.51 | 5.31 | 5.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|