ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bear Creek Mining Corp (TSV:BCM)

0.5400 +0.0650 (+13.68%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.5000 0.6200 0.5000 0.5400 3,846,173 +0.07(+13.68%)
Dec 18, 2025 0.5000 0.5000 0.4650 0.4750 445,018 -0.02(-4.04%)
Dec 17, 2025 0.5000 0.5300 0.4600 0.4950 1,236,074 +0.02(+3.13%)
Dec 16, 2025 0.5100 0.5100 0.4750 0.4800 444,331 -0.01(-2.04%)
Dec 15, 2025 0.5500 0.5500 0.4850 0.4900 768,812 -0.03(-5.77%)
Dec 12, 2025 0.5700 0.5700 0.4750 0.5200 1,689,455 -0.05(-8.77%)
Dec 11, 2025 0.5600 0.5900 0.5500 0.5700 1,625,500 +0.02(+3.64%)
Dec 10, 2025 0.5100 0.5500 0.5000 0.5500 525,843 +0.03(+5.77%)
Dec 09, 2025 0.4750 0.5600 0.4700 0.5200 1,616,917 +0.06(+13.04%)
Dec 08, 2025 0.5100 0.5100 0.4500 0.4600 539,499 -0.04(-8.00%)
Dec 05, 2025 0.5100 0.5400 0.4650 0.5000 1,060,153 +0.02(+4.17%)
Dec 04, 2025 0.5000 0.5000 0.4600 0.4800 713,927 -0.03(-5.88%)
Dec 03, 2025 0.5500 0.5600 0.4800 0.5100 831,236 -0.03(-5.56%)
Dec 02, 2025 0.5200 0.5600 0.4900 0.5400 1,662,603 +0.01(+1.89%)
Dec 01, 2025 0.4900 0.5500 0.4650 0.5300 3,365,876 +0.10(+23.26%)
Nov 28, 2025 0.3450 0.4600 0.3400 0.4300 1,621,445 +0.11(+34.37%)
Nov 27, 2025 0.3500 0.3550 0.3100 0.3200 452,635 -0.01(-3.03%)
Nov 26, 2025 0.2600 0.3300 0.2600 0.3300 1,236,037 +0.06(+22.22%)
Nov 25, 2025 0.2700 0.2750 0.2500 0.2700 947,385 +0.01(+1.89%)
Nov 24, 2025 0.2700 0.2750 0.2550 0.2650 416,427 +0.01(+1.92%)
Nov 21, 2025 0.2400 0.2600 0.2350 0.2600 382,748 +0.01(+4.00%)
Nov 20, 2025 0.2650 0.2650 0.2400 0.2500 247,380 -0.01(-3.85%)
Nov 19, 2025 0.2500 0.2700 0.2400 0.2600 1,007,884 +0.02(+8.33%)
Nov 18, 2025 0.2450 0.2600 0.2400 0.2400 582,680 +0.01(+2.13%)
Nov 17, 2025 0.2600 0.2650 0.2300 0.2350 486,051 -0.03(-9.62%)
Nov 14, 2025 0.2400 0.2750 0.2300 0.2600 1,006,599 +0.01(+4.00%)
Nov 13, 2025 0.2800 0.2850 0.2400 0.2500 1,820,348 -0.03(-10.71%)
Nov 12, 2025 0.2800 0.3150 0.2400 0.2800 4,290,332 +0.01(+1.82%)
Nov 11, 2025 0.5100 0.5100 0.2680 0.2750 9,549,492 -0.21(-43.30%)
Nov 10, 2025 0.4800 0.5100 0.4750 0.4850 593,059 +0.05(+10.73%)
Nov 07, 2025 0.4350 0.4500 0.4200 0.4380 400,417 +0.01(+1.86%)
Nov 06, 2025 0.4300 0.4450 0.4050 0.4300 1,048,004 +0.01(+1.18%)
Nov 05, 2025 0.4750 0.5000 0.4200 0.4250 3,264,856 -0.04(-7.61%)
Nov 04, 2025 0.5000 0.5100 0.4600 0.4600 1,517,791 -0.06(-11.54%)
Nov 03, 2025 0.5700 0.5700 0.5000 0.5200 802,147 -0.05(-8.77%)
Oct 31, 2025 0.6100 0.6100 0.5400 0.5700 603,792 -0.01(-1.72%)
Oct 30, 2025 0.5200 0.6000 0.5000 0.5800 1,414,420 +0.09(+18.37%)
Oct 29, 2025 0.5500 0.5700 0.4850 0.4900 1,243,400 -0.03(-5.77%)
Oct 28, 2025 0.4350 0.5400 0.4350 0.5200 1,643,765 +0.04(+8.33%)
Oct 27, 2025 0.4800 0.4800 0.4400 0.4800 735,854 -0.01(-1.03%)
Oct 24, 2025 0.5400 0.5400 0.4750 0.4850 564,700 -0.04(-7.62%)
Oct 23, 2025 0.5400 0.5600 0.5200 0.5250 713,013 +0.01(+0.96%)
Oct 22, 2025 0.5100 0.5500 0.5000 0.5200 636,188 -0.01(-1.89%)
Oct 21, 2025 0.5300 0.5400 0.4950 0.5300 1,166,364 -0.07(-11.67%)
Oct 20, 2025 0.5500 0.6200 0.5400 0.6000 697,896 +0.04(+7.14%)
Oct 17, 2025 0.6000 0.6000 0.5400 0.5600 1,024,439 -0.07(-11.11%)
Oct 16, 2025 0.6500 0.6600 0.5800 0.6300 1,744,616 -0.04(-5.97%)
Oct 15, 2025 0.6900 0.6900 0.6400 0.6700 1,359,267 +0.02(+3.08%)
Oct 14, 2025 0.6700 0.6900 0.6400 0.6500 1,976,432 +0.04(+6.56%)
Oct 10, 2025 0.6100 0 -0.04(-6.15%)
Oct 09, 2025 0.7400 0.7500 0.6000 0.6500 1,891,848 -0.05(-7.14%)
Oct 08, 2025 0.6200 0.7300 0.6200 0.7000 1,694,110 +0.13(+22.81%)
Oct 07, 2025 0.6000 0.6200 0.5300 0.5700 2,194,111 -0.07(-10.94%)
Oct 06, 2025 0.7000 0.7100 0.6300 0.6400 670,327 -0.04(-5.88%)
Oct 03, 2025 0.7300 0.7300 0.6300 0.6800 1,130,931 -0.03(-4.23%)
Oct 02, 2025 0.7600 0.7600 0.5800 0.7100 3,086,722 -0.01(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.