Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2475 -0.0114 (-4.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.040 1.185 1.040 1.185 14,700 +0.17(+16.74%)
Jan 29, 2009 1.008 1.015 1.008 1.015 2,700 +0.00(+0.46%)
Jan 28, 2009 1.035 1.035 1.010 1.010 10,200 +0.00(+0.33%)
Jan 27, 2009 1.022 1.022 1.007 1.007 5,000 -0.06(-5.88%)
Jan 26, 2009 1.098 1.099 1.050 1.070 4,900 +0.05(+4.91%)
Jan 23, 2009 1.014 1.054 1.006 1.020 19,700 -0.00(-0.39%)
Jan 22, 2009 1.016 1.024 1.010 1.024 7,000 +0.07(+7.86%)
Jan 21, 2009 0.9634 0.9634 0.9494 0.9494 5,000 -0.17(-15.56%)
Jan 20, 2009 1.148 1.149 1.081 1.124 23,500 +0.19(+19.86%)
Jan 16, 2009 0.9658 1.000 0.9380 0.9380 11,700 +0.10(+11.87%)
Jan 15, 2009 0.8385 0.8385 0.8385 0 +0.00(+0.00%)
Jan 14, 2009 0.9654 0.9654 0.8385 0.8385 8,500 -0.22(-20.42%)
Jan 13, 2009 1.060 1.060 1.028 1.054 1,400 -0.10(-8.62%)
Jan 12, 2009 1.363 1.363 1.143 1.153 4,900 -0.23(-16.82%)
Jan 09, 2009 1.386 1.386 1.386 1.386 6,500 +0.11(+8.63%)
Jan 08, 2009 1.299 1.299 1.276 1.276 1,700 -0.06(-4.51%)
Jan 07, 2009 1.322 1.337 1.186 1.336 9,800 +0.06(+4.55%)
Jan 06, 2009 1.236 1.280 1.190 1.278 7,700 +0.04(+3.36%)
Jan 05, 2009 1.210 1.256 1.210 1.236 5,700 -0.02(-1.75%)
Jan 02, 2009 1.215 1.292 1.215 1.258 7,500 +0.12(+10.25%)
Dec 31, 2008 1.075 1.200 1.038 1.141 23,200 +0.12(+11.37%)
Dec 30, 2008 1.013 1.069 0.9846 1.025 17,200 +0.06(+6.65%)
Dec 29, 2008 0.9214 0.9669 0.9214 0.9611 26,700 +0.05(+5.58%)
Dec 26, 2008 0.9103 0.9103 0.9103 0.9103 0 +0.00(+0.00%)
Dec 24, 2008 0.8979 0.9103 0.8979 0.9103 7,500 -0.00(-0.13%)
Dec 23, 2008 0.8500 0.9558 0.8500 0.9115 43,200 -0.02(-1.82%)
Dec 22, 2008 0.8193 0.9284 0.8193 0.9284 285,300 +0.08(+9.22%)
Dec 19, 2008 0.8240 0.8500 0.8240 0.8500 7,000 -0.08(-8.94%)
Dec 18, 2008 0.9946 0.9946 0.9090 0.9335 52,500 -0.08(-8.24%)
Dec 17, 2008 1.017 1.017 1.017 1.017 300 +0.02(+2.40%)
Dec 16, 2008 0.9938 1.001 0.8996 0.9935 21,600 -0.05(-4.59%)
Dec 15, 2008 0.9414 1.048 0.9414 1.041 5,100 +0.08(+8.36%)
Dec 12, 2008 1.090 1.090 0.9610 0.9610 20,400 -0.10(-9.25%)
Dec 11, 2008 1.074 1.093 1.059 1.059 5,500 +0.18(+21.02%)
Dec 10, 2008 0.8750 0.8750 0.8750 0.8750 2,750 +0.17(+24.11%)
Dec 09, 2008 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Dec 08, 2008 0.6460 0.7050 0.6460 0.7050 9,600 +0.09(+14.26%)
Dec 05, 2008 0.6170 0.6170 0.6170 0.6170 2,000 -0.03(-5.08%)
Dec 04, 2008 0.6449 0.6500 0.6449 0.6500 20,000 -0.01(-2.21%)
Dec 03, 2008 0.6647 0.6647 0.6647 0.6647 0 +0.00(+0.00%)
Dec 02, 2008 0.6647 0.6647 0.6647 0.6647 1,000 +0.08(+13.62%)
Dec 01, 2008 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Nov 28, 2008 0.6740 0.6740 0.5790 0.5850 46,200 -0.01(-2.34%)
Nov 26, 2008 0.5990 0.5990 0.5990 0.5990 3,000 +0.03(+5.83%)
Nov 25, 2008 0.5629 0.5685 0.5440 0.5660 212,450 +0.03(+5.07%)
Nov 24, 2008 0.5763 0.6388 0.5387 0.5387 21,135 +0.06(+13.17%)
Nov 21, 2008 0.5520 0.5520 0.4560 0.4760 44,700 -0.04(-7.82%)
Nov 20, 2008 0.5453 0.6190 0.5164 0.5164 29,600 -0.10(-16.71%)
Nov 19, 2008 0.6308 0.6308 0.6200 0.6200 22,000 -0.01(-2.19%)
Nov 18, 2008 0.6560 0.6560 0.6339 0.6339 650 -0.03(-3.81%)
Nov 17, 2008 0.6590 0.6590 0.6590 0.6590 2,500 +0.05(+8.75%)
Nov 14, 2008 0.6410 0.6811 0.6060 0.6060 5,400 -0.04(-6.65%)
Nov 13, 2008 0.6492 0.6492 0.6492 0.6492 8,000 -0.04(-6.21%)
Nov 12, 2008 0.6500 0.6959 0.6300 0.6922 2,600 -0.04(-4.92%)
Nov 11, 2008 0.7000 0.7280 0.6650 0.7280 18,000 -0.11(-12.66%)
Nov 10, 2008 0.8335 0.8335 0.8335 0.8335 150 +0.07(+9.53%)
Nov 07, 2008 0.7620 0.7620 0.7610 0.7610 800 -0.00(-0.47%)
Nov 06, 2008 0.8088 0.8088 0.7646 0.7646 6,000 -0.04(-4.43%)
Nov 05, 2008 0.8150 0.8150 0.8000 0.8000 1,500 -0.15(-15.66%)
Nov 04, 2008 0.9485 0.9485 0.6726 0.9485 38,200 +0.32(+50.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.