The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bear Creek Mining

  • BCM
  • TSX Venture
  • Precious Metals
  • Latest 3.44
  • Currency C$
  • Change -0.06
  • Percent Change -1.714 %
  • Volume 69,980
  • Thu Jul 10, 2014 11:32 AM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.45 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 3.51 3.37 3.47 3.45 70,280
Jul 9 3.59 3.45 3.52 3.50 144,355
Jul 8 3.97 3.10 3.10 3.50 550,040
Jul 7 3.13 3.01 3.06 3.10 114,670
Jul 4 3.10 3.06 3.08 3.08 3,175
Jul 3 3.14 3.03 3.03 3.14 61,920
Jul 2 3.11 2.90 2.90 3.07 98,732
Jun 30 3.00 2.71 2.83 3.00 184,770
Jun 27 2.92 2.70 2.75 2.87 133,403
Jun 26 2.76 2.61 2.70 2.72 60,886
Jun 25 2.74 2.57 2.57 2.74 38,910
Jun 24 2.94 2.65 2.85 2.70 109,844
Jun 23 3.11 2.90 2.95 2.95 302,712
Jun 20 3.02 2.70 2.85 3.02 1,805,311
Jun 19 3.00 2.68 2.70 3.00 316,737
Jun 18 2.70 2.53 2.58 2.70 147,559
Jun 17 2.60 2.43 2.46 2.58 102,538
Jun 16 2.55 2.35 2.35 2.50 118,644
Jun 13 2.35 2.23 2.33 2.35 20,489
Jun 12 2.35 2.05 2.07 2.33 108,124
Jun 11 2.06 1.96 1.98 2.03 48,411
Jun 10 2.07 2.00 2.01 2.00 7,871
Jun 9 2.09 1.98 2.09 1.98 25,300
Jun 6 2.10 1.98 2.08 2.10 78,556
Jun 5 2.10 1.98 2.05 2.08 70,396
Jun 4 2.10 2.00 2.03 2.05 59,050
Jun 3 2.05 1.95 1.96 2.03 52,112
Jun 2 2.03 1.93 1.95 2.00 98,430
May 30 2.00 1.93 1.93 2.00 141,428
May 29 1.98 1.94 1.95 1.98 70,500