Bear Creek Mining Corp (QX) (BCEKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 6.81818181818 | 0.22 | 0.24476 | 0.2126 | 42774 | 0.2295091 | CS |
| 4 | -0.005 | -2.08333333333 | 0.24 | 0.283 | 0.2126 | 144991 | 0.24640307 | CS |
| 12 | -0.0169 | -6.7090115125 | 0.2519 | 0.3601 | 0.2126 | 136592 | 0.27324174 | CS |
| 26 | 0.09248 | 64.8891383665 | 0.14252 | 0.3601 | 0.1255 | 115613 | 0.24741582 | CS |
| 52 | -0.185 | -44.0476190476 | 0.42 | 0.4432 | 0.117 | 107050 | 0.21849266 | CS |
| 156 | -0.845 | -78.2407407407 | 1.08 | 1.6 | 0.117 | 78343 | 0.45919475 | CS |
| 260 | -1.5799 | -87.0516281889 | 1.8149 | 3.04476 | 0.117 | 73151 | 0.96553835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.235 | 0.01 | 4.44 | 0.227797 | 0.2354 | 0.227797 | 31000 |
| 1721942400 | 0.225 | -0.0075 | -3.23 | 0.2204 | 0.23252 | 0.2204 | 4100 |
| 1721856480 | 0.2325 | 0.0065 | 2.88 | 0.2275 | 0.2325 | 0.2275 | 6700 |
| 1721770140 | 0.226 | -0.0072 | -3.09 | 0.23902 | 0.23902 | 0.226 | 46500 |
| 1721683740 | 0.2332 | 0.0052 | 2.28 | 0.2302 | 0.24476 | 0.22 | 76520 |
| 1721424180 | 0.228 | -0.00614 | -2.62 | 0.22 | 0.228 | 0.2126 | 80052 |
| 1721337960 | 0.23414 | -0.00186 | -0.79 | 0.234 | 0.23414 | 0.2254 | 265511 |
| 1721251320 | 0.236 | -0.0131 | -5.26 | 0.25905 | 0.2602999 | 0.236 | 239700 |
| 1721164920 | 0.2491 | 0.0091 | 3.79 | 0.24 | 0.265 | 0.24 | 471212 |
| 1721078940 | 0.24 | -0.00864 | -3.47 | 0.2591 | 0.2591 | 0.238 | 141960 |
| 1720819200 | 0.24864 | -0.00146 | -0.58 | 0.24075 | 0.24864 | 0.24 | 54400 |
| 1720733280 | 0.2501 | 0.0091 | 3.78 | 0.253 | 0.253 | 0.237 | 522560 |
| 1720646880 | 0.241 | -0.01821 | -7.03 | 0.266 | 0.266 | 0.24 | 369605 |
| 1720560540 | 0.25921 | -0.013335 | -4.89 | 0.27 | 0.27 | 0.2523 | 103665 |
| 1720473600 | 0.272545 | -0.001755 | -0.64 | 0.275 | 0.275 | 0.26076 | 168921 |
| 1720214640 | 0.2743 | 0.0243 | 9.72 | 0.25 | 0.2829999 | 0.25 | 122165 |
| 1720041000 | 0.25 | 0.0121 | 5.09 | 0.2525 | 0.2605 | 0.2461 | 13924 |
| 1719955740 | 0.2379 | -0.0021 | -0.88 | 0.241 | 0.249 | 0.2379 | 27691 |
| 1719868980 | 0.24 | -0.01 | -4.00 | 0.245 | 0.2561899 | 0.24 | 16447 |
| 1719610020 | 0.25 | 0.0149 | 6.34 | 0.24 | 0.2533 | 0.235 | 23200 |
| 1719523200 | 0.2351 | -0.014 | -5.62 | 0.25 | 0.255 | 0.2351 | 77183 |
| 1719437040 | 0.2491 | -0.0021 | -0.84 | 0.2488 | 0.2672 | 0.2488 | 76615 |
| 1719350880 | 0.2512 | -0.0079 | -3.05 | 0.2727 | 0.2727 | 0.2512 | 16650 |
| 1719264540 | 0.2591 | -0.0109 | -4.04 | 0.2671799 | 0.2739 | 0.259 | 2908 |
| 1719005220 | 0.27 | -0.001 | -0.37 | 0.271 | 0.271 | 0.25913 | 20075 |
| 1718918640 | 0.271 | 0.0159 | 6.23 | 0.2653 | 0.28 | 0.265 | 323720 |
| 1718746140 | 0.2551 | 0.0076 | 3.07 | 0.255 | 0.2551 | 0.25 | 64610 |
| 1718659680 | 0.2475 | -0.0114 | -4.40 | 0.25 | 0.265 | 0.2456 | 301935 |
| 1718400300 | 0.2589 | -0.0035 | -1.33 | 0.2893 | 0.2893 | 0.248 | 221798 |
| 1718314140 | 0.2624 | -0.018281 | -6.51 | 0.28 | 0.28 | 0.2592999 | 245686 |
| 1718227380 | 0.280681 | 0.009031 | 3.32 | 0.2706 | 0.2859999 | 0.2706 | 57120 |
| 1718141340 | 0.27165 | -0.01325 | -4.65 | 0.28 | 0.288 | 0.26 | 136458 |
| 1718054880 | 0.2849 | 0.005702 | 2.04 | 0.279 | 0.29 | 0.279 | 15310 |
| 1717795800 | 0.279198 | -0.030802 | -9.94 | 0.2834999 | 0.2834999 | 0.27248 | 99884 |
| 1717709400 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.28359 | 90855 |
| 1717622460 | 0.29 | 0.0080001 | 2.84 | 0.2819999 | 0.29 | 0.2728 | 272920 |
| 1717536360 | 0.2819999 | -0.023 | -7.54 | 0.297 | 0.297 | 0.2757 | 109931 |
| 1717450140 | 0.305 | 0.0085 | 2.87 | 0.2965 | 0.3128 | 0.29 | 96920 |
| 1717190940 | 0.2965 | -0.0085 | -2.79 | 0.29 | 0.3104 | 0.29 | 53806 |
| 1717104540 | 0.305 | -0.01544 | -4.82 | 0.3026 | 0.31615 | 0.29 | 580665 |
| 1717018020 | 0.32044 | 0.00044 | 0.14 | 0.3174 | 0.3375 | 0.3133 | 136937 |
| 1716931740 | 0.32 | 0.01212 | 3.94 | 0.328565 | 0.34 | 0.3111999 | 144192 |
| 1716585840 | 0.30788 | -0.00482 | -1.54 | 0.3127 | 0.32 | 0.2942 | 494330 |
| 1716499740 | 0.3127 | -0.0023 | -0.73 | 0.3101999 | 0.3226 | 0.3 | 66588 |
| 1716412800 | 0.315 | -0.0193 | -5.77 | 0.33505 | 0.33505 | 0.315 | 95650 |
| 1716326940 | 0.3343 | -0.0258 | -7.16 | 0.34 | 0.3525 | 0.3288 | 83872 |
| 1716240180 | 0.3600999 | 0.0348499 | 10.71 | 0.3527 | 0.3600999 | 0.34 | 132928 |
| 1715981340 | 0.32525 | 0.0301501 | 10.22 | 0.2995 | 0.3403 | 0.2989 | 220911 |
| 1715894940 | 0.2950999 | -0.0049 | -1.63 | 0.29975 | 0.3 | 0.2752 | 123303 |
| 1715808000 | 0.3 | 0.044 | 17.19 | 0.27 | 0.3 | 0.2503 | 79086 |
| 1715722140 | 0.256 | -0.01925 | -6.99 | 0.27138 | 0.2756 | 0.251 | 98217 |
| 1715635200 | 0.27525 | -0.0037 | -1.33 | 0.2853 | 0.2853 | 0.275 | 47850 |
| 1715376000 | 0.2789499 | 0.0289499 | 11.58 | 0.276 | 0.296 | 0.2715 | 52458 |
| 1715289720 | 0.25 | -0.0073 | -2.84 | 0.2636 | 0.2636 | 0.248 | 20026 |
| 1715203200 | 0.2572999 | 0.0072999 | 2.92 | 0.2661 | 0.2661 | 0.2491 | 235240 |
| 1715117340 | 0.25 | -0.018124 | -6.76 | 0.278 | 0.278 | 0.25 | 75900 |
| 1715030940 | 0.2681239 | 0.008324 | 3.20 | 0.25 | 0.279 | 0.25 | 28198 |
| 1714771740 | 0.2597999 | 0.0027999 | 1.09 | 0.2519 | 0.2653 | 0.25 | 30170 |
| 1714685340 | 0.257 | -0.0134 | -4.96 | 0.262793 | 0.265 | 0.255 | 22191 |
| 1714598400 | 0.2703999 | 0.0129999 | 5.05 | 0.2501 | 0.2703999 | 0.2501 | 16487 |
| 1714512600 | 0.2574 | -0.02374 | -8.44 | 0.26 | 0.2665 | 0.2574 | 112524 |
| 1714425720 | 0.28114 | 0.00634 | 2.31 | 0.27 | 0.28806 | 0.27 | 124870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
