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

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 31, 2012 3.779 3.795 3.640 3.640 29,400 -0.02(-0.49%)
Jan 30, 2012 3.720 3.720 3.648 3.658 6,100 -0.10(-2.71%)
Jan 27, 2012 3.756 3.760 3.730 3.760 6,900 -0.02(-0.49%)
Jan 26, 2012 3.792 3.900 3.779 3.779 15,600 -0.00(-0.04%)
Jan 25, 2012 3.550 3.780 3.544 3.780 8,200 +0.23(+6.51%)
Jan 24, 2012 3.599 3.600 3.540 3.549 9,800 -0.14(-3.90%)
Jan 23, 2012 3.617 3.720 3.580 3.693 28,670 +0.19(+5.27%)
Jan 20, 2012 3.447 3.508 3.360 3.508 10,900 +0.04(+1.17%)
Jan 19, 2012 3.597 3.597 3.467 3.467 3,700 +0.03(+0.82%)
Jan 18, 2012 3.400 3.440 3.400 3.439 4,400 +0.17(+5.08%)
Jan 17, 2012 3.440 3.440 3.273 3.273 3,600 -0.17(-4.85%)
Jan 13, 2012 3.340 3.440 3.340 3.440 5,367 +0.04(+1.29%)
Jan 12, 2012 3.350 3.396 3.350 3.396 2,630 +0.02(+0.60%)
Jan 11, 2012 3.370 3.380 3.330 3.376 13,679 +0.03(+0.78%)
Jan 10, 2012 3.364 3.370 3.248 3.350 53,138 +0.09(+2.88%)
Jan 09, 2012 3.282 3.300 3.241 3.256 11,750 -0.06(-1.92%)
Jan 06, 2012 3.400 3.405 3.320 3.320 25,050 -0.09(-2.54%)
Jan 05, 2012 3.424 3.441 3.386 3.406 9,300 -0.18(-4.96%)
Jan 04, 2012 3.571 3.584 3.571 3.584 4,000 +0.14(+3.97%)
Dec 30, 2011 3.457 3.483 3.430 3.447 25,300 +0.12(+3.70%)
Dec 29, 2011 3.330 3.340 3.275 3.325 19,600 +0.05(+1.67%)
Dec 28, 2011 3.280 3.307 3.188 3.270 5,626 +0.05(+1.55%)
Dec 27, 2011 3.360 3.530 3.220 3.220 19,150 -0.17(-4.94%)
Dec 23, 2011 3.280 3.390 3.280 3.388 26,000 -0.11(-3.10%)
Dec 21, 2011 3.570 3.572 3.496 3.496 12,700 -0.17(-4.64%)
Dec 20, 2011 3.658 3.704 3.610 3.666 23,900 +0.13(+3.56%)
Dec 19, 2011 3.610 3.740 3.530 3.540 5,500 -0.15(-3.97%)
Dec 16, 2011 3.830 3.870 3.630 3.687 9,450 +0.02(+0.45%)
Dec 15, 2011 3.880 3.880 3.670 3.670 5,185 -0.12(-3.17%)
Dec 14, 2011 4.151 4.151 3.738 3.790 14,550 -0.41(-9.76%)
Dec 13, 2011 4.250 4.300 4.110 4.200 16,610 -0.17(-3.89%)
Dec 12, 2011 4.380 4.380 4.370 4.370 500 -0.22(-4.83%)
Dec 09, 2011 4.550 4.593 4.501 4.592 3,100 +0.01(+0.26%)
Dec 08, 2011 4.527 4.580 4.527 4.580 1,600 -0.11(-2.32%)
Dec 07, 2011 4.495 4.689 4.495 4.689 8,350 -0.01(-0.23%)
Dec 06, 2011 4.673 4.700 4.494 4.700 27,800 -0.09(-1.88%)
Dec 05, 2011 4.713 4.790 4.703 4.790 6,400 +0.08(+1.80%)
Dec 02, 2011 4.625 4.705 4.603 4.705 18,892 +0.26(+5.84%)
Dec 01, 2011 4.501 4.530 4.446 4.446 3,700 -0.06(-1.36%)
Nov 30, 2011 4.321 4.510 4.321 4.507 18,680 +0.35(+8.34%)
Nov 29, 2011 4.158 4.210 4.110 4.160 8,970 -0.05(-1.19%)
Nov 28, 2011 4.294 4.298 4.030 4.210 59,500 +0.14(+3.39%)
Nov 23, 2011 4.072 4.072 4.072 0 -0.19(-4.41%)
Nov 22, 2011 4.296 4.360 4.260 4.260 2,000 -0.02(-0.47%)
Nov 21, 2011 4.410 4.410 4.271 4.280 19,600 -0.04(-0.93%)
Nov 18, 2011 4.320 4.320 4.320 4.320 400 -0.02(-0.55%)
Nov 17, 2011 4.410 4.410 4.330 4.344 7,300 -0.15(-3.42%)
Nov 16, 2011 4.460 4.574 4.460 4.498 5,700 -0.06(-1.37%)
Nov 15, 2011 4.590 4.590 4.390 4.560 6,400 -0.10(-2.15%)
Nov 14, 2011 4.562 4.726 4.562 4.660 7,700 -0.05(-1.06%)
Nov 11, 2011 4.720 4.800 4.710 4.710 5,750 +0.02(+0.43%)
Nov 10, 2011 4.847 4.847 4.480 4.690 4,400 +0.00(+0.00%)
Nov 09, 2011 4.867 4.899 4.612 4.690 24,100 -0.34(-6.73%)
Nov 08, 2011 4.730 5.270 4.730 5.029 48,714 +0.33(+7.10%)
Nov 07, 2011 4.300 4.695 4.260 4.695 28,745 +0.50(+11.79%)
Nov 04, 2011 4.319 4.319 4.196 4.200 700 -0.20(-4.55%)
Nov 03, 2011 4.201 4.436 4.201 4.400 16,480 +0.40(+10.00%)
Nov 02, 2011 3.830 4.004 3.820 4.000 13,530 +0.19(+4.95%)
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.