BCEKF - Bear Creek Mining Corporation

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Nov. 20191,76501,82001,76501,82001,82001.215
12. Nov. 20191,74001,80001,72001,78001,780061.100
11. Nov. 20191,80001,80001,74001,76001,760018.200
08. Nov. 20191,87001,87001,79001,82001,82009.600
07. Nov. 20191,84001,92001,80001,86001,860066.500
06. Nov. 20191,92001,93001,87001,93001,930012.600
05. Nov. 20191,91001,95001,90001,92001,920043.500
04. Nov. 20191,91001,92001,90001,91001,910016.300
01. Nov. 20191,90001,92001,89001,91001,910016.400
31. Okt. 20192,01002,01001,86001,86001,860033.300
30. Okt. 20191,95002,02001,94001,98001,980012.400
29. Okt. 20192,04002,10001,99002,03002,030018.900
28. Okt. 20192,05002,11001,96001,98001,980044.900
25. Okt. 20191,97002,10001,93002,03002,030058.900
24. Okt. 20191,88001,90001,81001,89001,890024.400
23. Okt. 20191,95001,95001,86001,86001,860022.000
22. Okt. 20191,80001,89001,77001,87001,8700115.400
21. Okt. 20191,74001,84001,74001,84001,840019.700
18. Okt. 20191,63001,74001,61001,74001,740033.200
17. Okt. 20191,64001,69001,60001,63001,630012.900
16. Okt. 20191,49001,63001,48001,63001,630019.500
15. Okt. 20191,50001,56001,47001,50001,500024.200
14. Okt. 20191,50001,52001,50001,52001,52006.500
11. Okt. 20191,53001,53001,50001,50001,500046.500
10. Okt. 20191,57001,59001,57001,59001,59003.600
09. Okt. 20191,60001,62001,56001,62001,620034.000
08. Okt. 20191,56001,57001,53001,56001,560042.400
07. Okt. 20191,59001,61001,53001,53001,530042.200
04. Okt. 20191,59001,60001,57001,60001,600014.000
03. Okt. 20191,66001,66001,59001,60001,60005.000
02. Okt. 20191,62001,71001,58001,63001,630021.500
01. Okt. 20191,49001,58001,49001,56001,560062.600
30. Sept. 20191,59001,59001,50001,50001,500057.500
27. Sept. 20191,68001,68001,60001,62001,620080.600
26. Sept. 20191,80001,80001,69001,69001,690056.000
25. Sept. 20191,76001,80001,76001,78001,780048.900
24. Sept. 20191,75001,84001,74001,79001,790045.200
23. Sept. 20191,83001,84001,73001,79001,790060.800
20. Sept. 20191,73001,80001,69001,77001,77009.700
19. Sept. 20191,74001,74001,62001,65001,650026.100
18. Sept. 20191,81001,81001,74001,74001,740020.700
17. Sept. 20191,76001,81001,71001,74001,740057.300
16. Sept. 20191,76001,79001,70001,70001,700062.000
13. Sept. 20191,86001,86001,75001,75001,750053.300
12. Sept. 20191,98001,98001,86001,86001,860046.500
11. Sept. 20191,75001,90001,75001,88001,880024.000
10. Sept. 20191,77001,80001,75001,78001,78009.600
09. Sept. 20191,80001,85001,76001,77001,770056.700
06. Sept. 20192,05002,05001,86001,86001,860087.500
05. Sept. 20192,00002,01001,87001,97001,970086.400
04. Sept. 20192,04002,04001,92002,04002,040092.100
03. Sept. 20191,88002,00001,86001,98001,9800233.500
30. Aug. 20191,75001,81001,71001,75001,750020.800
29. Aug. 20191,88001,93001,73001,76001,760065.600
28. Aug. 20191,92001,97001,87001,88001,880092.900
27. Aug. 20191,82001,87001,78001,87001,870045.300
26. Aug. 20191,85001,89001,73001,77001,770041.600
23. Aug. 20191,72001,84001,66001,80001,800045.500
22. Aug. 20191,77001,77001,67001,73001,730018.100
21. Aug. 20191,64001,77001,64001,73001,730036.400
20. Aug. 20191,62001,66001,59001,64001,640093.500
19. Aug. 20191,66001,68001,59001,63001,630053.000
16. Aug. 20191,62001,68001,60001,68001,680055.000
15. Aug. 20191,62001,69001,62001,64001,640029.100
14. Aug. 20191,69001,74001,64001,72001,720058.000
13. Aug. 20191,72001,75001,63001,67001,670034.900
12. Aug. 20191,77001,81001,62001,69001,690040.800
09. Aug. 20191,75001,80001,70001,76001,760054.800
08. Aug. 20191,82001,82001,70001,76001,760044.600
07. Aug. 20191,81001,83001,72001,80001,800020.300
06. Aug. 20191,75001,80001,66001,74001,740017.400
05. Aug. 20191,88001,88001,70001,71001,710044.600
02. Aug. 20191,79001,79001,75001,75001,75007.400
01. Aug. 20191,75001,79001,66001,79001,790094.500
31. Juli 20191,84001,84001,72001,75001,750030.900
30. Juli 20191,81001,90001,79001,83001,830070.300
29. Juli 20191,82001,83001,77001,78001,780062.000
26. Juli 20191,81001,85001,77001,80001,800041.100
25. Juli 20191,91001,91001,80001,80001,800041.100
24. Juli 20191,82001,90001,82001,89001,8900107.900
23. Juli 20191,83001,83001,71001,76001,760059.400
22. Juli 20191,71001,84001,71001,82001,820040.600
19. Juli 20191,77001,83001,64001,66001,660028.200
18. Juli 20191,62001,81001,60001,73001,7300121.200
17. Juli 20191,52001,62001,48001,60001,600060.100
16. Juli 20191,40001,50001,39001,46001,460039.200
15. Juli 20191,34001,47001,34001,35001,35009.000
12. Juli 20191,27001,33001,27001,33001,330010.200
11. Juli 20191,31001,33001,29001,30001,30006.800
10. Juli 20191,31001,31001,25001,30001,300011.100
09. Juli 20191,28001,30001,28001,30001,30006.100
08. Juli 20191,26001,33001,26001,31001,31003.500
05. Juli 20191,27001,28001,23001,27001,27009.000
03. Juli 20191,26001,27001,24001,27001,270028.700
02. Juli 20191,20001,25001,17001,23001,230022.500
01. Juli 20191,29001,29001,14001,14001,140034.900
28. Juni 20191,24001,28001,24001,28001,280010.400
27. Juni 20191,27001,28001,23001,28001,28002.700
26. Juni 20191,32001,32001,26001,26001,26005.300
25. Juni 20191,27001,29001,21001,26001,260019.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen