BCEKF - Bear Creek Mining Corporation

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 20191,73001,80001,69001,77001,77009.700
19. Sep. 20191,74001,74001,62001,65001,650026.100
18. Sep. 20191,81001,81001,74001,74001,740020.700
17. Sep. 20191,76001,81001,71001,74001,740057.300
16. Sep. 20191,76001,79001,70001,70001,700062.000
13. Sep. 20191,86001,86001,75001,75001,750053.300
12. Sep. 20191,98001,98001,86001,86001,860046.500
11. Sep. 20191,75001,90001,75001,88001,880024.000
10. Sep. 20191,77001,80001,75001,78001,78009.600
09. Sep. 20191,80001,85001,76001,77001,770056.700
06. Sep. 20192,05002,05001,86001,86001,860087.500
05. Sep. 20192,00002,01001,87001,97001,970086.400
04. Sep. 20192,04002,04001,92002,04002,040092.100
03. Sep. 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
24. Juni 20191,29001,30001,21001,29001,290057.300
21. Juni 20191,34001,34001,24001,27001,270017.600
20. Juni 20191,20001,36001,20001,30001,300077.100
19. Juni 20191,19001,19001,04001,15001,150016.400
18. Juni 20191,19001,20001,16001,16001,16007.700
17. Juni 20191,10001,17001,10001,16001,160011.300
14. Juni 20191,07001,14001,07001,10001,1000121.000
13. Juni 20191,05001,07001,05001,06001,06003.600
12. Juni 20191,07001,08001,05001,05001,05005.700
11. Juni 20191,03001,03001,03001,03001,0300-
10. Juni 20191,02001,03001,02001,03001,03005.300
07. Juni 20191,11001,11001,06001,09001,090014.100
06. Juni 20191,11001,11001,05001,07001,070026.700
05. Juni 20190,99001,07000,99001,07001,07005.200
04. Juni 20191,09001,12001,03001,03001,030044.300
03. Juni 20191,09001,12001,04001,06001,060063.000
31. Mai 20191,02001,04001,02001,03001,030019.400
30. Mai 20190,91001,04000,91001,04001,040013.800
29. Mai 20190,94000,95000,91000,94000,94008.700
28. Mai 20190,90000,95000,89000,95000,950019.100
24. Mai 20190,92000,92000,91000,91000,91001.800
23. Mai 20190,90000,95000,90000,92000,920027.800
22. Mai 20190,91000,91000,84000,88000,88009.500
21. Mai 20190,92000,94000,91000,91000,91008.700
20. Mai 20190,93001,10000,93000,93000,93002.600
17. Mai 20190,96000,98000,95000,95000,95006.100
16. Mai 20190,99000,99000,91000,99000,990024.000
15. Mai 20190,99001,04000,99001,00001,000010.700
14. Mai 20191,03001,05001,01001,01001,01002.900
13. Mai 20190,99001,05000,99001,01001,010012.100
10. Mai 20190,99001,00000,95000,99000,99004.300
09. Mai 20191,03001,05001,03001,03001,030057.100
08. Mai 20191,08001,08001,03001,03001,03003.600
07. Mai 20191,02001,08001,02001,08001,080026.500
06. Mai 20191,08001,08001,06001,06001,060012.700
03. Mai 20191,02001,04001,02001,04001,04003.600
02. Mai 20191,03001,04000,99000,99000,9900800
01. Mai 20191,05001,05001,02001,05001,05005.800
*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