|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-24 | 61,300 | 5.31 | 5.51 | 5.31 | 5.35 | 00:00:00 | | 2006-04-25 | 107,700 | 5.42 | 5.50 | 5.20 | 5.30 | 00:00:00 | | 2006-04-26 | 73,900 | 5.35 | 5.35 | 5.09 | 5.20 | 00:00:00 | | 2006-04-27 | 313,100 | 4.95 | 5.15 | 4.80 | 4.80 | 00:00:00 | | 2006-04-28 | 100,000 | 4.94 | 5.04 | 4.94 | 5.00 | 00:00:00 | | 2006-05-01 | 278,100 | 5.15 | 5.40 | 4.95 | 5.09 | 00:00:00 | | 2006-05-02 | 555,400 | 5.09 | 5.09 | 4.85 | 4.89 | 00:00:00 | | 2006-05-03 | 197,300 | 4.79 | 4.84 | 4.51 | 4.65 | 00:00:00 | | 2006-05-04 | 142,700 | 4.65 | 4.80 | 4.55 | 4.80 | 00:00:00 | | 2006-05-05 | 74,400 | 4.81 | 4.90 | 4.70 | 4.77 | 00:00:00 | | 2006-05-08 | 246,700 | 4.69 | 4.75 | 4.30 | 4.60 | 00:00:00 | | 2006-05-09 | 664,700 | 4.70 | 5.10 | 4.60 | 5.08 | 00:00:00 | | 2006-05-10 | 173,400 | 5.30 | 5.40 | 5.20 | 5.25 | 00:00:00 | | 2006-05-11 | 225,800 | 5.40 | 5.50 | 5.10 | 5.11 | 00:00:00 | | 2006-05-12 | 49,800 | 5.19 | 5.30 | 5.06 | 5.10 | 00:00:00 | | 2006-05-15 | 73,600 | 5.05 | 5.05 | 4.65 | 4.80 | 00:00:00 | | 2006-05-16 | 269,600 | 5.05 | 5.30 | 4.97 | 5.10 | 00:00:00 | | 2006-05-17 | 91,200 | 5.20 | 5.24 | 4.32 | 4.37 | 00:00:00 | | 2006-05-18 | 107,400 | 5.00 | 5.00 | 4.45 | 4.45 | 00:00:00 | | 2006-05-19 | 63,600 | 4.59 | 4.60 | 4.37 | 4.60 | 00:00:00 | | 2006-05-23 | 83,900 | 4.50 | 4.68 | 4.45 | 4.55 | 00:00:00 | | 2006-05-24 | 75,600 | 4.55 | 4.55 | 4.20 | 4.35 | 00:00:00 | | 2006-05-25 | 226,200 | 4.39 | 4.55 | 4.30 | 4.55 | 00:00:00 | | 2006-05-26 | 34,100 | 4.47 | 4.63 | 4.46 | 4.63 | 00:00:00 | | 2006-05-29 | 99,500 | 4.55 | 4.75 | 4.55 | 4.70 | 00:00:00 | | 2006-05-30 | 104,000 | 4.65 | 4.95 | 4.60 | 4.60 | 00:00:00 | | 2006-05-31 | 56,900 | 4.62 | 4.62 | 4.16 | 4.55 | 00:00:00 | | 2006-06-01 | 73,200 | 4.40 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2006-06-02 | 240,900 | 4.58 | 4.72 | 4.50 | 4.72 | 00:00:00 | | 2006-06-05 | 580,300 | 5.15 | 5.70 | 5.15 | 5.38 | 00:00:00 | | 2006-06-06 | 108,400 | 5.35 | 5.35 | 5.11 | 5.12 | 00:00:00 | | 2006-06-07 | 59,300 | 5.12 | 5.30 | 5.12 | 5.16 | 00:00:00 | | 2006-06-08 | 41,200 | 5.02 | 5.02 | 4.66 | 4.85 | 00:00:00 | | 2006-06-09 | 137,600 | 4.90 | 5.25 | 4.80 | 5.25 | 00:00:00 | | 2006-06-12 | 67,000 | 5.02 | 5.30 | 5.02 | 5.15 | 00:00:00 | | 2006-06-13 | 180,200 | 4.94 | 4.94 | 4.60 | 4.63 | 00:00:00 | | 2006-06-14 | 82,200 | 4.70 | 4.88 | 4.70 | 4.85 | 00:00:00 | | 2006-06-15 | 338,500 | 5.08 | 5.40 | 5.08 | 5.35 | 00:00:00 | | 2006-06-16 | 337,900 | 5.44 | 5.65 | 5.25 | 5.40 | 00:00:00 | | 2006-06-19 | 40,600 | 5.30 | 5.30 | 5.02 | 5.10 | 00:00:00 | | 2006-06-20 | 28,800 | 5.30 | 5.30 | 5.10 | 5.26 | 00:00:00 | | 2006-06-21 | 390,400 | 5.25 | 5.70 | 5.25 | 5.70 | 00:00:00 | | 2006-06-22 | 298,800 | 5.65 | 6.03 | 5.65 | 6.00 | 00:00:00 | | 2006-06-23 | 149,100 | 5.80 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2006-06-26 | 33,100 | 5.75 | 5.75 | 5.65 | 5.69 | 00:00:00 | | 2006-06-27 | 85,400 | 5.75 | 5.92 | 5.70 | 5.87 | 00:00:00 | | 2006-06-28 | 96,500 | 5.93 | 5.93 | 5.40 | 5.75 | 00:00:00 | | 2006-06-29 | 86,700 | 5.75 | 5.95 | 5.65 | 5.95 | 00:00:00 | | 2006-06-30 | 114,000 | 5.95 | 6.15 | 5.80 | 6.13 | 00:00:00 | | 2006-07-04 | 10,300 | 6.13 | 6.13 | 6.06 | 6.12 | 00:00:00 | | 2006-07-05 | 22,700 | 6.15 | 6.15 | 6.00 | 6.00 | 00:00:00 | | 2006-07-06 | 21,500 | 6.00 | 6.07 | 5.95 | 6.07 | 00:00:00 | | 2006-07-07 | 77,000 | 6.00 | 6.02 | 5.95 | 6.02 | 00:00:00 | | 2006-07-10 | 32,400 | 5.90 | 6.99 | 5.90 | 6.41 | 00:00:00 | | 2006-07-11 | 89,200 | 6.44 | 6.62 | 6.30 | 6.61 | 00:00:00 | | 2006-07-12 | 952,500 | 6.61 | 7.17 | 6.61 | 7.17 | 00:00:00 | | 2006-07-13 | 310,700 | 7.16 | 7.16 | 6.90 | 7.09 | 00:00:00 | | 2006-07-14 | 49,900 | 7.04 | 7.07 | 6.85 | 6.90 | 00:00:00 | | 2006-07-17 | 156,600 | 6.90 | 6.90 | 6.79 | 6.83 | 00:00:00 | | 2006-07-18 | 38,500 | 6.83 | 6.83 | 6.52 | 6.55 | 00:00:00 | | 2006-07-19 | 191,300 | 6.51 | 6.75 | 6.51 | 6.75 | 00:00:00 | | 2006-07-20 | 127,100 | 6.60 | 6.79 | 6.60 | 6.74 | 00:00:00 | | 2006-07-21 | 35,800 | 6.65 | 6.74 | 6.40 | 6.40 | 00:00:00 | | 2006-07-24 | 8,300 | 6.55 | 6.55 | 6.40 | 6.40 | 00:00:00 | | 2006-07-25 | 30,600 | 6.40 | 6.50 | 6.30 | 6.50 | 00:00:00 | | 2006-07-26 | 143,500 | 6.45 | 6.90 | 6.40 | 6.60 | 00:00:00 | | 2006-07-27 | 392,100 | 6.87 | 7.10 | 6.80 | 6.90 | 00:00:00 | | 2006-07-28 | 27,600 | 6.81 | 7.00 | 6.77 | 7.00 | 00:00:00 | | 2006-07-31 | 13,500 | 6.97 | 6.97 | 6.70 | 6.90 | 00:00:00 | | 2006-08-01 | 32,400 | 6.64 | 6.95 | 6.60 | 6.94 | 00:00:00 | | 2006-08-02 | 123,300 | 7.00 | 7.24 | 7.00 | 7.24 | 00:00:00 | | 2006-08-03 | 104,700 | 7.38 | 7.80 | 7.22 | 7.48 | 00:00:00 | | 2006-08-04 | 144,300 | 7.86 | 7.86 | 7.65 | 7.75 | 00:00:00 | | 2006-08-08 | 70,800 | 7.50 | 7.85 | 7.40 | 7.60 | 00:00:00 | | 2006-08-09 | 89,600 | 7.60 | 7.70 | 7.60 | 7.61 | 00:00:00 | | 2006-08-10 | 59,100 | 7.50 | 7.55 | 7.29 | 7.55 | 00:00:00 | | 2006-08-11 | 126,700 | 7.45 | 7.70 | 7.45 | 7.70 | 00:00:00 | | 2006-08-14 | 43,300 | 7.65 | 7.65 | 7.50 | 7.55 | 00:00:00 | | 2006-08-15 | 157,300 | 7.67 | 7.80 | 7.65 | 7.76 | 00:00:00 | | 2006-08-16 | 197,300 | 7.94 | 8.24 | 7.83 | 8.15 | 00:00:00 | | 2006-08-17 | 81,200 | 8.05 | 8.25 | 7.88 | 8.15 | 00:00:00 | | 2006-08-18 | 26,600 | 8.05 | 8.12 | 7.80 | 8.00 | 00:00:00 | | 2006-08-21 | 82,700 | 8.10 | 8.10 | 7.82 | 8.08 | 00:00:00 | | 2006-08-22 | 14,700 | 8.15 | 8.15 | 8.00 | 8.00 | 00:00:00 | | 2006-08-23 | 505,000 | 8.09 | 8.09 | 7.50 | 7.65 | 00:00:00 | | 2006-08-24 | 67,800 | 7.60 | 7.75 | 7.60 | 7.70 | 00:00:00 | | 2006-08-25 | 912,700 | 7.80 | 8.20 | 7.70 | 8.10 | 00:00:00 | | 2006-08-28 | 308,300 | 8.00 | 8.17 | 7.93 | 8.17 | 00:00:00 | | 2006-08-29 | 195,400 | 8.25 | 8.50 | 7.90 | 8.00 | 00:00:00 | | 2006-08-30 | 151,900 | 7.90 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2006-08-31 | 133,200 | 8.02 | 8.10 | 8.00 | 8.04 | 00:00:00 | | 2006-09-01 | 132,100 | 8.09 | 8.10 | 8.00 | 8.09 | 00:00:00 | | 2006-09-05 | 183,500 | 8.00 | 9.00 | 8.00 | 9.00 | 00:00:00 | | 2006-09-06 | 2,610,800 | 8.65 | 10.03 | 8.50 | 10.00 | 00:00:00 | | 2006-09-07 | 207,800 | 9.94 | 9.94 | 9.35 | 9.70 | 00:00:00 | | 2006-09-08 | 96,300 | 9.60 | 9.65 | 9.00 | 9.50 | 00:00:00 | | 2006-09-11 | 177,700 | 9.20 | 9.49 | 9.07 | 9.30 | 00:00:00 | | 2006-09-12 | 184,400 | 9.30 | 9.75 | 9.30 | 9.40 | 00:00:00 | | 2006-09-13 | 117,800 | 9.58 | 9.70 | 9.31 | 9.58 | 00:00:00 | | 2006-09-14 | 29,000 | 9.50 | 9.58 | 9.42 | 9.46 | 00:00:00 | | 2006-09-15 | 102,400 | 9.45 | 9.50 | 9.25 | 9.50 | 00:00:00 | | 2006-09-18 | 72,100 | 9.50 | 10.21 | 9.50 | 10.05 | 00:00:00 | | 2006-09-19 | 82,600 | 10.03 | 10.10 | 9.75 | 9.95 | 00:00:00 | | 2006-09-20 | 30,900 | 9.92 | 9.96 | 9.90 | 9.95 | 00:00:00 | | 2006-09-21 | 67,100 | 9.75 | 10.15 | 9.65 | 10.15 | 00:00:00 | | 2006-09-22 | 74,100 | 10.20 | 10.20 | 9.91 | 9.95 | 00:00:00 | | 2006-09-25 | 104,400 | 9.96 | 9.96 | 9.85 | 9.90 | 00:00:00 | | 2006-09-26 | 50,300 | 9.89 | 9.89 | 9.78 | 9.82 | 00:00:00 | | 2006-09-27 | 113,100 | 9.90 | 11.00 | 9.90 | 10.50 | 00:00:00 | | 2006-09-28 | 80,200 | 10.50 | 10.50 | 10.00 | 10.10 | 00:00:00 | | 2006-09-29 | 230,600 | 10.00 | 10.00 | 9.75 | 10.00 | 00:00:00 | | 2006-10-02 | 20,700 | 9.99 | 9.99 | 9.75 | 9.93 | 00:00:00 | | 2006-10-03 | 73,400 | 9.75 | 9.75 | 9.05 | 9.30 | 00:00:00 | | 2006-10-04 | 134,200 | 9.00 | 9.15 | 8.30 | 8.70 | 00:00:00 | | 2006-10-05 | 106,300 | 8.75 | 8.83 | 8.61 | 8.65 | 00:00:00 | | 2006-10-06 | 24,500 | 8.65 | 8.69 | 8.40 | 8.50 | 00:00:00 | | 2006-10-10 | 61,000 | 8.40 | 8.85 | 8.29 | 8.85 | 00:00:00 | | 2006-10-11 | 24,900 | 8.51 | 8.83 | 8.51 | 8.75 | 00:00:00 | | 2006-10-12 | 99,800 | 8.41 | 9.26 | 8.41 | 9.22 | 00:00:00 | | 2006-10-13 | 17,900 | 9.25 | 9.25 | 9.10 | 9.25 | 00:00:00 | | 2006-10-16 | 35,200 | 9.25 | 9.28 | 9.00 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
