TR4DER - BEAR CREEK MINING [BCM.V] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-04-11	10,907	0.43	1.50	0.43	0.80	00:00:00
2000-04-12	318	0.90	1.00	0.74	0.74	00:00:00
2000-04-13	96	0.74	0.80	0.67	0.75	00:00:00
2000-04-14	145	0.67	0.67	0.65	0.65	00:00:00
2000-04-17	65	0.60	0.60	0.55	0.55	00:00:00
2000-04-18	25	0.60	0.60	0.60	0.60	00:00:00
2000-04-19	50	0.59	0.59	0.59	0.59	00:00:00
2000-04-20	5	0.72	0.72	0.72	0.72	00:00:00
2000-04-24	15	0.60	0.60	0.60	0.60	00:00:00
2000-04-25	5	0.60	0.60	0.60	0.60	00:00:00
2000-04-26	60	0.56	0.56	0.55	0.55	00:00:00
2000-04-27	185	0.59	0.62	0.59	0.61	00:00:00
2000-04-28	30	0.60	0.60	0.60	0.60	00:00:00
2000-05-01	25	0.65	0.65	0.65	0.65	00:00:00
2000-05-02	45	0.66	0.66	0.65	0.65	00:00:00
2000-05-03	55	0.65	0.65	0.62	0.62	00:00:00
2000-05-05	50	0.70	0.70	0.66	0.66	00:00:00
2000-05-08	45	0.70	0.70	0.65	0.65	00:00:00
2000-05-09	15	0.65	0.65	0.65	0.65	00:00:00
2000-05-10	80	0.66	0.66	0.65	0.65	00:00:00
2000-05-12	35	0.61	0.61	0.60	0.60	00:00:00
2000-05-17	30	0.60	0.60	0.60	0.60	00:00:00
2000-05-19	55	0.66	0.66	0.60	0.60	00:00:00
2000-05-23	10	0.70	0.70	0.70	0.70	00:00:00
2000-05-24	25	0.70	0.70	0.60	0.60	00:00:00
2000-05-26	5	0.60	0.60	0.60	0.60	00:00:00
2000-05-29	50	0.60	0.60	0.60	0.60	00:00:00
2000-05-30	77	0.60	0.60	0.60	0.60	00:00:00
2000-06-01	45	0.60	0.60	0.60	0.60	00:00:00
2000-06-06	20	0.50	0.50	0.50	0.50	00:00:00
2000-06-09	30	0.46	0.46	0.45	0.45	00:00:00
2000-06-12	25	0.46	0.46	0.46	0.46	00:00:00
2000-06-19	10	0.51	0.51	0.51	0.51	00:00:00
2000-06-22	15	0.51	0.60	0.51	0.60	00:00:00
2000-06-27	5	0.51	0.51	0.51	0.51	00:00:00
2000-06-29	50	0.56	0.56	0.55	0.55	00:00:00
2000-07-04	10	0.55	0.55	0.55	0.55	00:00:00
2000-07-06	20	0.56	0.56	0.56	0.56	00:00:00
2000-07-10	30	0.56	0.56	0.56	0.56	00:00:00
2000-07-12	20	0.56	0.56	0.55	0.55	00:00:00
2000-07-14	30	0.60	0.64	0.60	0.64	00:00:00
2000-07-17	40	0.65	0.65	0.60	0.60	00:00:00
2000-07-25	10	0.60	0.60	0.60	0.60	00:00:00
2000-07-26	110	0.60	0.60	0.55	0.56	00:00:00
2000-07-28	45	0.56	0.56	0.55	0.55	00:00:00
2000-08-02	10	0.57	0.57	0.57	0.57	00:00:00
2000-08-04	20	0.57	0.57	0.56	0.56	00:00:00
2000-08-08	5	0.56	0.56	0.56	0.56	00:00:00
2000-08-09	30	0.72	0.72	0.57	0.57	00:00:00
2000-08-10	20	0.56	0.56	0.55	0.55	00:00:00
2000-08-15	20	0.56	0.56	0.56	0.56	00:00:00
2000-08-23	160	0.56	0.70	0.54	0.70	00:00:00
2000-08-31	5	0.60	0.60	0.60	0.60	00:00:00
2000-09-06	35	0.56	0.60	0.56	0.60	00:00:00
2000-09-08	5	0.61	0.61	0.61	0.61	00:00:00
2000-09-11	20	0.60	0.60	0.58	0.58	00:00:00
2000-09-14	20	0.58	0.58	0.58	0.58	00:00:00
2000-09-15	10	0.58	0.58	0.56	0.56	00:00:00
2000-09-19	8	0.56	0.56	0.56	0.56	00:00:00
2000-09-20	30	0.61	0.69	0.61	0.69	00:00:00
2000-09-25	30	0.63	0.65	0.63	0.65	00:00:00
2000-09-26	70	0.69	0.69	0.62	0.62	00:00:00
2000-09-27	20	0.61	0.61	0.61	0.61	00:00:00
2000-09-29	15	0.61	0.61	0.61	0.61	00:00:00
2000-10-04	25	0.61	0.61	0.61	0.61	00:00:00
2000-10-10	10	0.56	0.56	0.56	0.56	00:00:00
2000-10-13	10	0.50	0.50	0.50	0.50	00:00:00
2000-10-19	50	0.50	0.50	0.50	0.50	00:00:00
2000-10-20	15	0.50	0.50	0.50	0.50	00:00:00
2000-10-24	125	0.55	0.55	0.55	0.55	00:00:00
2000-10-26	10	0.60	0.60	0.60	0.60	00:00:00
2000-10-27	12	0.53	0.53	0.53	0.53	00:00:00
2000-10-30	20	0.50	0.50	0.50	0.50	00:00:00
2000-11-07	110	0.50	0.51	0.50	0.50	00:00:00
2000-11-08	20	0.50	0.50	0.50	0.50	00:00:00
2000-11-09	20	0.50	0.50	0.50	0.50	00:00:00
2000-11-16	10	0.50	0.50	0.50	0.50	00:00:00
2000-11-22	35	0.50	0.50	0.50	0.50	00:00:00
2000-11-27	30	0.50	0.50	0.50	0.50	00:00:00
2000-12-06	20	0.50	0.50	0.50	0.50	00:00:00
2000-12-07	30	0.50	0.50	0.50	0.50	00:00:00
2000-12-19	30	0.50	0.50	0.50	0.50	00:00:00
2000-12-20	10	0.50	0.50	0.45	0.45	00:00:00
2000-12-27	40	0.45	0.45	0.40	0.40	00:00:00
2000-12-29	40	0.40	0.40	0.40	0.40	00:00:00
2001-01-03	70	0.50	0.50	0.40	0.40	00:00:00
2001-01-10	35	0.35	0.35	0.35	0.35	00:00:00
2001-01-26	10	0.40	0.40	0.40	0.40	00:00:00
2001-01-30	10	0.41	0.41	0.41	0.41	00:00:00
2001-02-13	15	0.45	0.45	0.45	0.45	00:00:00
2001-02-15	25	0.45	0.45	0.40	0.40	00:00:00
2001-02-21	25	0.40	0.40	0.40	0.40	00:00:00
2001-03-06	20	0.40	0.40	0.37	0.37	00:00:00
2001-03-13	30	0.40	0.40	0.40	0.40	00:00:00
2001-03-14	30	0.40	0.40	0.40	0.40	00:00:00
2001-03-19	40	0.35	0.35	0.35	0.35	00:00:00
2001-04-02	15	0.45	0.45	0.45	0.45	00:00:00
2001-04-06	25	0.42	0.42	0.42	0.42	00:00:00
2001-05-15	47	0.61	0.61	0.42	0.55	00:00:00
2001-05-25	36	0.43	0.43	0.43	0.43	00:00:00
2001-05-30	55	0.46	0.50	0.46	0.50	00:00:00
2001-06-04	35	0.46	0.46	0.46	0.46	00:00:00
2001-06-11	50	0.45	0.45	0.45	0.45	00:00:00
2001-06-18	30	0.44	0.44	0.44	0.44	00:00:00
2001-06-19	25	0.43	0.43	0.43	0.43	00:00:00
2001-06-20	30	0.42	0.42	0.40	0.40	00:00:00
2001-07-06	10	0.40	0.40	0.40	0.40	00:00:00
2001-07-18	47	0.50	0.50	0.50	0.50	00:00:00
2001-07-30	5	0.55	0.55	0.55	0.55	00:00:00
2001-08-07	25	0.40	0.40	0.40	0.40	00:00:00
2001-08-15	25	0.40	0.40	0.40	0.40	00:00:00
2001-08-16	10	0.36	0.36	0.36	0.36	00:00:00
2001-08-22	90	0.36	0.36	0.36	0.36	00:00:00
2001-09-17	5	0.40	0.40	0.40	0.40	00:00:00
2001-09-19	5	0.38	0.38	0.38	0.38	00:00:00
2001-09-21	25	0.39	0.39	0.39	0.39	00:00:00
2001-09-26	15	0.40	0.40	0.21	0.21	00:00:00
2001-10-09	10	0.21	0.21	0.21	0.21	00:00:00
2001-10-17	5	0.30	0.30	0.30	0.30	00:00:00
2001-11-07	10	0.20	0.20	0.20	0.20	00:00:00
2001-11-20	70	0.25	0.25	0.25	0.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>