TMX group TMXmoney

Bear Creek Mining Corporation (BCM)
Market: CDN Consolidated
$ 3.53
Aug 29, 2014, 5:58 PM EDT
Change: 0.12 (3.52%)
Volume: 268,221
Day Low
3.34
Day High
5.20
Company Chart
Detailed Quote
Open: 3.39 Ex-Div Date: N/A
High: 5.20 Dividend: N/A
Low: 3.34 Yield: N/A
Prev. Close: 3.41 Div. Frequency: N/A
Bid: 3.48 Total Shares: 93,057,139.00
Bid Size: 600.00 Escrow Shares: 0.00
Ask: 3.53 Net Shares: 93,057,139.00
Ask Size: 7,100.00 P/E Ratio: N/A
Market Cap: 328,491,701.00 P/B Ratio: 2.54
EPS: -0.20 Exchange: TSXV
Beta: 2.67937 VWAP: 3.611586
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.53 3.48 3.53 3.39 5.20 3.34 268.22 k 100% 0.12 3.519% 08/29/2014 3:58 PM
TSXV 3.53 3.48 3.53 3.39 3.88 3.34 227.52 k 84.83% 0.12 3.519% 08/29/2014 3:48 PM
Alpha 3.50 N/A 4.30 3.51 3.55 3.50 4,700 1.75% 0.09 2.639% 08/29/2014 2:44 PM
TMX Select 3.51 N/A N/A 3.51 3.51 3.51 1,700 0.63% 0.10 2.933% 08/29/2014 10:50 AM
Chi-X 3.53 N/A N/A 3.34 3.53 3.34 10.40 k 3.88% 0.08 2.319% 08/29/2014 3:58 PM
Omega 3.69 N/A N/A 3.69 3.69 3.69 6,000 2.24% 0.29 8.529% 08/29/2014 10:36 AM
Pure 3.53 N/A N/A 3.37 3.89 3.37 16.90 k 6.30% 0.12 3.519% 08/29/2014 3:03 PM
CX2 3.55 N/A N/A 3.55 3.55 3.55 1,000 0.37% 0.06 1.719% 08/29/2014 10:50 AM

All times are in ET.

News Headlines for Bear Creek Mining Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 3:58 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:55 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:51 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:48 PM EDT 3.53 3,000 0.12 TSXV 007 143
08/29/2014 3:45 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:39 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:31 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:22 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:07 PM EDT 3.53 100 0.12 CHIX 123 001
08/29/2014 3:07 PM EDT 3.53 100 0.12 CHIX 001 001
08/29/2014 3:06 PM EDT 3.53 100 0.12 TSXV 123 143
08/29/2014 3:05 PM EDT 3.53 200 0.12 TSXV 123 143
08/29/2014 3:05 PM EDT 3.53 100 0.12 CHIX 009 001
08/29/2014 3:05 PM EDT 3.53 500 0.12 TSXV 009 143
08/29/2014 3:03 PM EDT 3.53 200 0.12 PURE 123 101
08/29/2014 3:03 PM EDT 3.53 300 0.12 PURE 123 101
08/29/2014 3:03 PM EDT 3.52 100 0.11 CHIX 123 001
08/29/2014 3:03 PM EDT 3.53 100 0.12 TSXV 123 143
08/29/2014 3:03 PM EDT 3.51 1,400 0.10 TSXV 009 002
08/29/2014 2:59 PM EDT 3.51 100 0.10 TSXV 123 002
08/29/2014 2:59 PM EDT 3.51 100 0.10 TSXV 001 002
08/29/2014 2:44 PM EDT 3.51 100 0.10 TSXV 123 002
08/29/2014 2:44 PM EDT 3.51 100 0.10 TSXV 123 002
08/29/2014 2:44 PM EDT 3.51 300 0.10 TSXV 123 002
08/29/2014 2:44 PM EDT 3.50 100 0.09 CHIX 009 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.