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, 2017 2.073 2.350 2.073 2.294 139,932 +0.28(+14.13%)
Jan 30, 2017 2.100 2.100 2.010 2.010 30,067 -0.05(-2.48%)
Jan 27, 2017 1.991 2.061 1.991 2.061 18,180 +0.06(+3.06%)
Jan 26, 2017 2.035 2.097 1.950 2.000 111,532 -0.04(-1.86%)
Jan 25, 2017 2.145 2.145 1.940 2.038 45,945 -0.10(-4.77%)
Jan 24, 2017 2.200 2.200 2.135 2.140 24,310 -0.06(-2.73%)
Jan 23, 2017 2.202 2.212 2.024 2.200 92,491 +0.01(+0.46%)
Jan 20, 2017 2.132 2.190 2.075 2.190 22,825 +0.12(+5.80%)
Jan 19, 2017 2.081 2.128 1.950 2.070 49,199 +0.00(+0.00%)
Jan 18, 2017 2.168 2.168 2.060 2.070 32,020 -0.05(-2.29%)
Jan 17, 2017 2.120 2.229 2.110 2.119 20,507 +0.06(+2.68%)
Jan 13, 2017 2.063 2.063 2.063 0 -0.02(-0.80%)
Jan 12, 2017 2.160 2.200 2.050 2.080 27,455 -0.08(-3.70%)
Jan 11, 2017 2.180 2.185 2.081 2.160 32,686 -0.02(-1.01%)
Jan 10, 2017 2.240 2.240 2.126 2.182 65,338 -0.04(-1.71%)
Jan 09, 2017 2.168 2.234 2.080 2.220 76,428 +0.12(+5.92%)
Jan 06, 2017 2.149 2.160 2.079 2.096 48,811 -0.09(-4.29%)
Jan 05, 2017 2.028 2.209 2.022 2.190 109,094 +0.21(+10.80%)
Jan 04, 2017 1.840 2.100 1.840 1.976 70,850 +0.14(+7.88%)
Jan 03, 2017 1.788 1.849 1.766 1.832 31,753 +0.08(+4.70%)
Dec 30, 2016 1.750 1.750 1.750 0 -0.06(-3.31%)
Dec 29, 2016 1.690 1.830 1.660 1.810 67,552 +0.21(+13.12%)
Dec 28, 2016 1.498 1.641 1.498 1.600 66,198 +0.10(+6.67%)
Dec 27, 2016 1.500 1.550 1.460 1.500 37,752 -0.02(-1.32%)
Dec 23, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 22, 2016 1.522 1.542 1.513 1.520 4,705 +0.03(+2.01%)
Dec 21, 2016 1.500 1.523 1.490 1.490 54,753 -0.02(-1.32%)
Dec 20, 2016 1.531 1.547 1.490 1.510 75,969 -0.07(-4.59%)
Dec 19, 2016 1.670 1.670 1.546 1.583 86,164 -0.06(-3.49%)
Dec 16, 2016 1.530 1.688 1.530 1.640 39,319 +0.08(+5.26%)
Dec 15, 2016 1.581 1.610 1.558 1.558 139,890 -0.06(-3.83%)
Dec 14, 2016 1.803 1.831 1.611 1.620 66,466 -0.17(-9.32%)
Dec 13, 2016 1.780 1.860 1.755 1.786 109,829 +0.08(+4.42%)
Dec 12, 2016 1.559 1.849 1.559 1.711 181,611 +0.17(+10.97%)
Dec 09, 2016 1.604 1.630 1.510 1.542 24,965 -0.06(-3.81%)
Dec 08, 2016 1.544 1.605 1.517 1.603 112,875 +0.09(+6.08%)
Dec 07, 2016 1.520 1.550 1.501 1.511 75,726 +0.02(+1.61%)
Dec 06, 2016 1.470 1.700 1.460 1.487 106,050 +0.03(+1.92%)
Dec 05, 2016 1.450 1.459 1.401 1.459 36,933 +0.05(+3.48%)
Dec 02, 2016 1.321 1.450 1.321 1.410 45,662 +0.09(+6.82%)
Dec 01, 2016 1.310 1.340 1.300 1.320 68,728 -0.02(-1.52%)
Nov 30, 2016 1.302 1.381 1.298 1.340 77,836 +0.02(+1.55%)
Nov 29, 2016 1.291 1.350 1.290 1.320 31,325 -0.00(-0.07%)
Nov 28, 2016 1.331 1.370 1.291 1.321 120,830 -0.01(-1.05%)
Nov 25, 2016 1.374 1.374 1.291 1.335 44,979 +0.02(+1.90%)
Nov 23, 2016 1.310 1.310 1.310 0 -0.04(-3.22%)
Nov 22, 2016 1.360 1.394 1.330 1.354 179,230 -0.05(-3.31%)
Nov 21, 2016 1.490 1.495 1.330 1.400 660,738 -0.12(-8.12%)
Nov 18, 2016 1.570 1.600 1.450 1.524 53,830 -0.10(-5.94%)
Nov 17, 2016 1.620 1.620 1.571 1.620 36,260 +0.00(+0.00%)
Nov 16, 2016 1.620 1.680 1.620 1.620 30,888 +0.01(+0.62%)
Nov 15, 2016 1.550 1.677 1.550 1.610 59,867 +0.06(+3.87%)
Nov 14, 2016 1.466 1.550 1.360 1.550 124,856 +0.04(+2.62%)
Nov 11, 2016 1.549 1.650 1.480 1.510 208,283 -0.04(-2.55%)
Nov 10, 2016 1.870 1.870 1.550 1.550 125,187 -0.29(-15.68%)
Nov 09, 2016 1.944 2.050 1.810 1.838 48,497 -0.09(-4.60%)
Nov 08, 2016 1.950 1.990 1.927 1.927 17,799 -0.00(-0.16%)
Nov 07, 2016 1.930 2.023 1.911 1.930 43,020 -0.06(-3.01%)
Nov 04, 2016 1.993 2.006 1.948 1.990 81,159 +0.03(+1.30%)
Nov 03, 2016 1.980 2.010 1.964 1.964 51,454 -0.06(-3.13%)
Nov 02, 2016 2.130 2.164 2.027 2.028 49,476 -0.05(-2.52%)
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.