BCEKF - Bear Creek Mining Corporation

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 20201,75002,00001,75002,00002,000034.100
23. Jan. 20201,78001,84001,75001,76001,760035.300
22. Jan. 20201,80001,90001,78001,79001,790034.000
21. Jan. 20201,89001,90001,80001,82001,820036.700
17. Jan. 20201,95001,98001,85001,89001,890045.900
16. Jan. 20201,89002,01001,89001,99001,990023.000
15. Jan. 20201,97002,00001,91001,91001,910028.400
14. Jan. 20201,93002,02001,93001,98001,980032.500
13. Jan. 20202,09002,09002,00002,00002,000046.500
10. Jan. 20202,02002,11002,02002,09002,090026.800
09. Jan. 20202,05002,07002,01002,03002,030022.600
08. Jan. 20202,16002,22002,02002,05002,050084.800
07. Jan. 20202,35002,35002,12002,12002,120082.900
06. Jan. 20202,27002,27002,18002,20002,2000118.600
03. Jan. 20202,12002,28002,12002,19002,190082.300
02. Jan. 20202,24002,27002,17002,19002,190056.100
31. Dez. 20192,26002,26002,12002,12002,120056.600
30. Dez. 20192,18002,26002,12002,23002,230083.500
27. Dez. 20192,20002,20002,15002,18002,180046.700
26. Dez. 20192,12002,27002,12002,20002,200086.200
24. Dez. 20192,12002,12002,05002,10002,100061.200
23. Dez. 20192,03002,12001,95002,10002,100033.400
20. Dez. 20191,98001,99001,96001,97001,970015.300
19. Dez. 20191,89002,07001,89002,02002,020021.700
18. Dez. 20191,97001,97001,90001,92001,920024.100
17. Dez. 20191,95001,95001,88001,95001,950016.600
16. Dez. 20191,95002,01001,91001,98001,980091.800
13. Dez. 20192,01002,04001,94002,03002,030094.700
12. Dez. 20192,06002,07002,04002,04002,040016.600
11. Dez. 20192,00002,06001,99002,04002,040018.500
10. Dez. 20192,05002,07002,00002,04002,040019.100
09. Dez. 20192,08002,08002,05002,07002,070014.900
06. Dez. 20192,11002,14002,07002,14002,140042.200
05. Dez. 20191,97002,18001,97002,16002,160041.400
04. Dez. 20192,13002,23002,03002,05002,050088.500
03. Dez. 20192,00002,15001,99002,12002,120081.800
02. Dez. 20191,85001,99001,85001,99001,990040.300
29. Nov. 20191,85001,85001,78001,85001,85008.700
27. Nov. 20191,86001,86001,80001,85001,850037.900
26. Nov. 20191,80001,86001,77001,86001,860051.200
25. Nov. 20191,71001,88001,71001,85001,85005.200
22. Nov. 20191,70001,81001,61001,81001,810010.000
21. Nov. 20191,81001,82001,76001,77001,770011.700
20. Nov. 20191,81001,82001,81001,82001,82005.400
19. Nov. 20191,89001,89001,80001,86001,860011.300
18. Nov. 20191,66001,88001,66001,88001,880026.300
15. Nov. 20191,82001,89001,76001,76001,76009.000
14. Nov. 20191,80001,82001,75001,82001,820025.100
13. Nov. 20191,77001,82001,77001,81001,81003.700
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
*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