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

Bear Creek Mng Corp (OP: BCEKF )

0.2900 -0.0065 (-2.19%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 3, 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, 2013 3.210 3.210 3.119 3.190 28,830 -0.01(-0.28%)
Jan 30, 2013 3.160 3.240 3.160 3.199 1,800 -0.04(-1.27%)
Jan 29, 2013 3.010 3.240 3.000 3.240 8,830 +0.16(+5.19%)
Jan 28, 2013 3.143 3.143 3.019 3.080 9,000 -0.15(-4.61%)
Jan 25, 2013 3.220 3.252 3.220 3.229 5,000 -0.08(-2.45%)
Jan 24, 2013 3.390 3.390 3.310 3.310 900 -0.01(-0.20%)
Jan 23, 2013 3.472 3.472 3.317 3.317 3,400 -0.11(-3.30%)
Jan 22, 2013 3.388 3.430 3.388 3.430 9,700 +0.10(+3.16%)
Jan 18, 2013 3.382 3.389 3.325 3.325 9,230 -0.14(-4.06%)
Jan 17, 2013 3.409 3.466 3.409 3.466 2,300 +0.00(+0.07%)
Jan 16, 2013 3.463 3.463 3.463 3.463 300 +0.06(+1.90%)
Jan 15, 2013 3.450 3.450 3.399 3.399 3,900 +0.00(+0.08%)
Jan 14, 2013 3.430 3.430 3.390 3.396 5,045 -0.06(-1.83%)
Jan 10, 2013 3.459 3.459 3.459 0 -0.04(-1.14%)
Jan 09, 2013 3.469 3.501 3.453 3.499 29,200 -0.00(-0.03%)
Jan 08, 2013 3.453 3.500 3.450 3.500 3,900 +0.13(+3.77%)
Jan 07, 2013 3.373 3.373 3.373 3.373 500 +0.02(+0.60%)
Jan 04, 2013 3.253 3.383 3.253 3.353 7,655 -0.03(-0.93%)
Jan 03, 2013 3.361 3.406 3.339 3.385 7,200 +0.01(+0.43%)
Jan 02, 2013 3.434 3.434 3.370 3.370 14,400 +0.19(+6.08%)
Dec 31, 2012 3.030 3.177 3.030 3.177 5,900 +0.12(+3.82%)
Dec 28, 2012 3.024 3.069 3.009 3.060 21,300 +0.03(+0.99%)
Dec 27, 2012 2.978 3.031 2.950 3.030 8,100 +0.11(+3.77%)
Dec 26, 2012 2.920 2.920 2.920 2.920 1,000 -0.09(-2.99%)
Dec 24, 2012 2.954 3.010 2.931 3.010 3,500 +0.01(+0.33%)
Dec 21, 2012 3.011 3.050 2.955 3.000 39,087 -0.04(-1.32%)
Dec 20, 2012 3.030 3.040 2.954 3.040 52,900 -0.03(-0.98%)
Dec 19, 2012 3.000 3.100 2.980 3.070 48,457 +0.08(+2.68%)
Dec 18, 2012 3.010 3.010 2.878 2.990 26,700 +0.02(+0.74%)
Dec 17, 2012 2.983 3.000 2.968 2.968 10,680 +0.02(+0.64%)
Dec 14, 2012 2.780 3.020 2.780 2.949 15,350 +0.07(+2.29%)
Dec 13, 2012 2.930 2.930 2.876 2.883 4,500 -0.04(-1.50%)
Dec 12, 2012 2.943 2.943 2.890 2.927 9,800 -0.04(-1.45%)
Dec 11, 2012 2.978 2.981 2.970 2.970 4,600 +0.10(+3.52%)
Dec 10, 2012 2.915 2.915 2.790 2.869 8,800 +0.03(+1.02%)
Dec 07, 2012 2.773 2.840 2.770 2.840 4,100 +0.08(+2.79%)
Dec 06, 2012 2.871 2.871 2.730 2.763 5,100 -0.06(-2.02%)
Dec 05, 2012 2.850 2.900 2.719 2.820 17,660 -0.10(-3.42%)
Dec 04, 2012 2.917 2.970 2.907 2.920 9,020 -0.44(-13.02%)
Nov 30, 2012 3.363 3.363 3.343 3.357 10,600 -0.01(-0.38%)
Nov 29, 2012 3.440 3.441 3.370 3.370 21,500 -0.07(-1.95%)
Nov 28, 2012 3.318 3.443 3.318 3.437 3,487 +0.09(+2.60%)
Nov 27, 2012 3.500 3.500 3.350 3.350 8,800 -0.13(-3.61%)
Nov 26, 2012 3.510 3.510 3.475 3.475 10,600 -0.01(-0.42%)
Nov 24, 2012 3.405 3.531 3.400 3.490 5,000 +0.00(+0.00%)
Nov 23, 2012 3.405 3.531 3.400 3.490 5,000 +0.09(+2.65%)
Nov 21, 2012 3.270 3.432 3.270 3.400 5,854 +0.06(+1.80%)
Nov 20, 2012 3.460 3.460 3.336 3.340 9,500 -0.16(-4.57%)
Nov 19, 2012 3.480 3.500 3.450 3.500 12,650 +0.10(+2.94%)
Nov 16, 2012 3.375 3.510 3.332 3.400 32,090 -0.08(-2.24%)
Nov 15, 2012 3.500 3.550 3.256 3.478 121,010 -0.10(-2.93%)
Nov 14, 2012 3.570 3.607 3.564 3.583 10,095 -0.03(-0.89%)
Nov 13, 2012 3.715 3.715 3.605 3.615 8,670 -0.11(-2.98%)
Nov 12, 2012 3.630 3.726 3.630 3.726 6,200 -0.06(-1.69%)
Nov 09, 2012 3.710 3.790 3.710 3.790 5,354 +0.06(+1.61%)
Nov 08, 2012 3.680 3.730 3.680 3.730 13,600 +0.20(+5.67%)
Nov 07, 2012 3.411 3.530 3.400 3.530 21,525 +0.00(+0.00%)
Nov 06, 2012 3.529 3.530 3.500 3.530 2,400 +0.03(+0.86%)
Nov 05, 2012 3.500 3.500 3.498 3.500 3,600 +0.00(+0.00%)
Nov 02, 2012 3.515 3.515 3.490 3.500 13,535 -0.04(-1.02%)
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.