Bear Creek Mining (QX) Historical Data - BCEKF

기업명	주식 심볼	시장	주식 타입
Bear Creek Mining Corp (QX)	BCEKF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.008324	3.20%	0.268124	05:00:56

개장가	저가	고가	종가	전일 종가
0.25	0.25	0.279	0.268124	0.2598

BCEKF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.27	0.28806	0.25	0.2679873	61,248	-0.00188	-0.69%
1개월	0.275	0.3414	0.24	0.2794964	132,228	-0.00688	-2.50%
3개월	0.15	0.3414	0.1255	0.2212979	107,595	0.11812	78.75%
6개월	0.15745	0.3414	0.1195	0.1814185	103,658	0.11067	70.29%
1년	0.53901	0.53901	0.117	0.2189688	86,378	-0.27089	-50.26%
3년	1.5111	1.68	0.117	0.5474617	73,157	-1.24	-82.26%
5년	1.075	3.0448	0.117	1.03	68,126	-0.80688	-75.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	0.268124	0.00832	3.20%	0.25	0.279	0.25	28,198
04 5월(5) 2024	0.2598	0.0028	1.09%	0.2519	0.2653	0.25	30,170
03 5월(5) 2024	0.257	-0.0134	-4.96%	0.262793	0.265	0.255	22,191
02 5월(5) 2024	0.2704	0.013	5.05%	0.2501	0.2704	0.2501	16,487
01 5월(5) 2024	0.2574	-0.02374	-8.44%	0.26	0.2665	0.2574	112,524
30 4월(4) 2024	0.28114	0.00634	2.31%	0.27	0.28806	0.27	124,870
27 4월(4) 2024	0.2748	0.00342	1.26%	0.28	0.28	0.2701	144,750
26 4월(4) 2024	0.27138	-0.00972	-3.46%	0.30	0.30	0.27	82,076
25 4월(4) 2024	0.2811	0.0026	0.93%	0.2847	0.285	0.2755	20,313
24 4월(4) 2024	0.2785	0.0045	1.64%	0.2832	0.29	0.2785	225,920
23 4월(4) 2024	0.274	-0.031	-10.16%	0.27	0.29096	0.27	57,310
20 4월(4) 2024	0.305	0.0323	11.84%	0.2911	0.3066	0.2728	71,665
19 4월(4) 2024	0.2727	0.01	3.81%	0.2712	0.282	0.2712	107,610
18 4월(4) 2024	0.2627	0.0107	4.25%	0.2633	0.2842	0.2627	46,015
17 4월(4) 2024	0.252	-0.0361	-12.53%	0.26	0.264	0.24	177,164
16 4월(4) 2024	0.2881	-0.00075	-0.26%	0.302	0.302	0.2775	215,630
13 4월(4) 2024	0.28885	0.00475	1.67%	0.287856	0.3414	0.2825	526,037
12 4월(4) 2024	0.2841	-0.0048	-1.66%	0.2929	0.29475	0.28005	151,757
11 4월(4) 2024	0.2889	0.0039	1.37%	0.28	0.2996	0.27	78,136
10 4월(4) 2024	0.285	0.0029	1.03%	0.2888	0.3123	0.271	202,522
09 4월(4) 2024	0.2821	0.0321	12.84%	0.275	0.31	0.27	231,420