1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bear Creek Mining Corp (QX) (BCEKF)
  7. Historical

BCEKF

Bear Creek Mining (QX) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bear Creek Mining Corp (QX) BCEKF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.92% 1.53 16:53:33
Open Price Low Price High Price Close Price Prev Close
1.57 1.49 1.59 1.56
more quote information »

BCEKF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.241.601.061.39148,2470.2923.39%
1 Month0.87391.600.735051.1386,8700.656175.08%
3 Months1.151.600.735051.0752,7980.3833.04%
6 Months1.60681.680.735051.2559,232-0.0768-4.78%
1 Year2.3552.650.735051.6963,520-0.825-35.03%
3 Years0.95473.04480.50251.7253,8150.575360.26%
5 Years2.143.04480.50251.7245,538-0.61-28.5%

BCEKF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.56 0.14 10.2% 1.43 1.60 1.42 244,019
Oct 21 2021 1.4156 0.05 3.33% 1.44 1.44 1.31 109,749
Oct 20 2021 1.37 0.28 25.69% 1.1409 1.412 1.09 248,005
Oct 19 2021 1.09 0.00 0.0% 1.06 1.13 1.06 56,407
Oct 18 2021 1.09 -0.02 -1.8% 1.24 1.24 1.07 83,053
Oct 15 2021 1.11 -0.06 -5.13% 1.105 1.20 1.10 129,254
Oct 14 2021 1.17 0.12 11.45% 1.10 1.1842 1.0589 129,086
Oct 13 2021 1.0498 0.08 7.88% 0.9775 1.05 0.9775 60,629
Oct 12 2021 0.9731 0.0231 2.43% 0.9674 0.9823 0.9633 11,187
Oct 11 2021 0.95 -0.001 -0.11% 1.03 1.03 0.935 17,262
Oct 08 2021 0.951 0.04299 4.73% 0.97 1.03 0.8811 124,557
Oct 07 2021 0.90801 0.05101 5.95% 0.8521 0.92 0.8521 76,308
Oct 06 2021 0.857 0.047 5.8% 0.83 0.857 0.787 21,460
Oct 05 2021 0.81 -0.0499 -5.8% 0.8065 0.832 0.753 61,411
Oct 04 2021 0.8599 0.00854 1.0% 0.8195 0.933 0.8195 26,719
Oct 01 2021 0.85136 0.01136 1.35% 0.86412 0.879 0.80924 58,580
Sep 30 2021 0.84 0.0712 9.26% 0.833 0.8498 0.7849 20,361
Sep 29 2021 0.7688 -0.01118 -1.43% 0.766 0.7983 0.7601 148,260
Sep 28 2021 0.77998 -0.07447 -8.72% 0.85445 0.8704 0.73505 45,243
Sep 27 2021 0.85445 -0.01555 -1.79% 0.8739 0.8979 0.84 65,849
See More Historical Prices »


Your Recent History
USOTC
BCEKF
Bear Creek..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.