기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bear Creek Mining Corporation | BCM | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.37 | 0.365 | 0.38 | 0.375 | 0.37 |
BCM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.37 | 0.44 | 0.365 | 0.3846553 | 215,590 | 0.005 | 1.35% |
1개월 | 0.23 | 0.465 | 0.225 | 0.3474975 | 568,567 | 0.145 | 63.04% |
3개월 | 0.225 | 0.465 | 0.17 | 0.3021558 | 284,480 | 0.15 | 66.67% |
6개월 | 0.185 | 0.465 | 0.16 | 0.2543456 | 250,167 | 0.19 | 102.70% |
1년 | 0.67 | 0.74 | 0.16 | 0.2774854 | 205,611 | -0.295 | -44.03% |
3년 | 2.01 | 2.08 | 0.16 | 0.7112542 | 167,576 | -1.64 | -81.34% |
5년 | 1.29 | 4.17 | 0.16 | 1.35 | 152,169 | -0.915 | -70.93% |
BCM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
26 4월(4) 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.385 | 0.365 | 260,232 |
25 4월(4) 2024 | 0.38 | -0.005 | -1.30% | 0.385 | 0.39 | 0.38 | 37,111 |
24 4월(4) 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.405 | 0.375 | 323,931 |
23 4월(4) 2024 | 0.38 | -0.04 | -9.52% | 0.39 | 0.40 | 0.37 | 306,656 |
20 4월(4) 2024 | 0.42 | 0.04 | 10.53% | 0.37 | 0.44 | 0.37 | 150,022 |
19 4월(4) 2024 | 0.38 | 0.02 | 5.56% | 0.365 | 0.39 | 0.35 | 511,486 |
18 4월(4) 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.40 | 0.355 | 326,680 |
17 4월(4) 2024 | 0.35 | -0.035 | -9.09% | 0.385 | 0.385 | 0.335 | 464,368 |
16 4월(4) 2024 | 0.385 | -0.015 | -3.75% | 0.42 | 0.42 | 0.385 | 250,998 |
13 4월(4) 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.465 | 0.385 | 1,106,288 |
12 4월(4) 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.41 | 0.38 | 259,250 |
11 4월(4) 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.41 | 0.37 | 301,210 |
10 4월(4) 2024 | 0.38 | 0.00 | 0.00% | 0.41 | 0.42 | 0.37 | 894,562 |
09 4월(4) 2024 | 0.38 | 0.04 | 11.76% | 0.40 | 0.42 | 0.365 | 1,291,645 |
06 4월(4) 2024 | 0.34 | 0.03 | 9.68% | 0.315 | 0.355 | 0.30 | 789,006 |
05 4월(4) 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.325 | 0.275 | 1,252,184 |
04 4월(4) 2024 | 0.29 | 0.045 | 18.37% | 0.245 | 0.29 | 0.24 | 1,378,024 |
03 4월(4) 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 594,100 |
02 4월(4) 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.24 | 0.225 | 305,029 |
29 3월(3) 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.22 | 266,347 |
28 3월(3) 2024 | 0.22 | 0.005 | 2.33% | 0.21 | 0.22 | 0.21 | 313,226 |