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, 2023 0.5850 0.5853 0.5668 0.5759 26,160 +0.00(+0.09%)
Jan 30, 2023 0.6258 0.6258 0.5754 0.5754 104,681 -0.04(-5.75%)
Jan 27, 2023 0.6160 0.6220 0.6100 0.6105 39,420 -0.01(-1.39%)
Jan 26, 2023 0.6552 0.6552 0.6010 0.6191 37,281 -0.04(-5.41%)
Jan 25, 2023 0.6075 0.6545 0.5989 0.6545 42,345 +0.06(+10.20%)
Jan 24, 2023 0.6000 0.6229 0.5939 0.5939 100,265 -0.03(-4.21%)
Jan 23, 2023 0.6209 0.6395 0.6150 0.6200 89,934 -0.02(-3.13%)
Jan 20, 2023 0.6164 0.6423 0.6164 0.6400 11,960 -0.00(-0.61%)
Jan 19, 2023 0.6100 0.6500 0.6082 0.6439 179,450 +0.03(+4.17%)
Jan 18, 2023 0.6382 0.6382 0.6100 0.6181 76,610 +0.00(+0.06%)
Jan 17, 2023 0.6612 0.6660 0.6104 0.6177 162,111 -0.05(-7.11%)
Jan 13, 2023 0.6600 0.6870 0.5631 0.6650 325,839 -0.02(-2.21%)
Jan 12, 2023 0.6600 0.7320 0.6600 0.6800 287,584 +0.03(+4.62%)
Jan 11, 2023 0.6600 0.6683 0.6500 0.6500 35,450 -0.01(-1.96%)
Jan 10, 2023 0.6636 0.6734 0.6500 0.6630 49,465 +0.01(+1.67%)
Jan 09, 2023 0.6551 0.6840 0.6455 0.6521 119,650 -0.00(-0.46%)
Jan 06, 2023 0.6348 0.6651 0.6251 0.6551 376,260 +0.04(+5.66%)
Jan 05, 2023 0.5892 0.6200 0.5726 0.6200 60,500 -0.01(-1.65%)
Jan 04, 2023 0.6700 0.6700 0.6304 0.6304 136,446 -0.01(-1.11%)
Jan 03, 2023 0.6336 0.6614 0.5955 0.6375 183,128 +0.08(+14.31%)
Dec 30, 2022 0.5800 0.5800 0.5449 0.5577 19,529 -0.02(-2.74%)
Dec 29, 2022 0.6353 0.6400 0.5501 0.5734 71,351 -0.05(-8.09%)
Dec 28, 2022 0.6900 0.6900 0.5994 0.6239 109,742 -0.04(-5.47%)
Dec 27, 2022 0.5619 0.6600 0.5350 0.6600 30,330 +0.03(+4.78%)
Dec 23, 2022 0.5772 0.6299 0.5700 0.6299 92,127 +0.06(+10.74%)
Dec 22, 2022 0.5494 0.5751 0.5307 0.5688 48,569 -0.00(-0.84%)
Dec 21, 2022 0.5445 0.5849 0.5364 0.5736 54,462 +0.01(+1.34%)
Dec 20, 2022 0.5865 0.6400 0.5636 0.5660 54,866 +0.01(+1.98%)
Dec 19, 2022 0.6689 0.6976 0.5270 0.5550 285,103 -0.19(-26.00%)
Dec 16, 2022 0.5856 0.7500 0.5476 0.7500 267,781 +0.19(+35.11%)
Dec 15, 2022 0.4914 0.5600 0.4800 0.5551 94,315 +0.04(+8.00%)
Dec 14, 2022 0.5176 0.5176 0.5085 0.5140 85,023 +0.00(+0.18%)
Dec 13, 2022 0.5354 0.5500 0.5096 0.5131 48,340 +0.02(+3.34%)
Dec 12, 2022 0.5150 0.5200 0.4965 0.4965 50,459 -0.02(-4.19%)
Dec 09, 2022 0.5104 0.5570 0.5000 0.5182 149,742 +0.01(+2.57%)
Dec 08, 2022 0.5212 0.5450 0.5052 0.5052 91,778 +0.01(+2.68%)
Dec 07, 2022 0.5000 0.5073 0.4679 0.4920 138,394 +0.02(+4.73%)
Dec 06, 2022 0.4720 0.4948 0.4230 0.4698 139,130 +0.01(+1.53%)
Dec 05, 2022 0.4860 0.4860 0.4467 0.4627 84,725 -0.02(-4.79%)
Dec 02, 2022 0.4750 0.4988 0.4720 0.4860 149,663 +0.01(+2.32%)
Dec 01, 2022 0.4237 0.5011 0.4189 0.4750 229,303 +0.07(+15.88%)
Nov 30, 2022 0.4000 0.4099 0.3837 0.4099 235,642 +0.02(+5.10%)
Nov 29, 2022 0.3744 0.4000 0.3744 0.3900 173,021 +0.03(+9.77%)
Nov 28, 2022 0.4110 0.4110 0.3553 0.3553 164,193 -0.03(-6.92%)
Nov 25, 2022 0.3817 0.3817 0.3817 0.3817 18,300 -0.01(-2.40%)
Nov 23, 2022 0.3882 0.3920 0.3727 0.3911 45,080 +0.02(+4.29%)
Nov 22, 2022 0.3654 0.3955 0.3654 0.3750 16,432 +0.01(+3.94%)
Nov 21, 2022 0.3570 0.3664 0.3569 0.3608 18,189 +0.00(+0.75%)
Nov 18, 2022 0.3940 0.3940 0.3500 0.3581 125,998 -0.01(-2.58%)
Nov 17, 2022 0.3600 0.3799 0.3513 0.3676 84,582 -0.00(-0.65%)
Nov 16, 2022 0.4000 0.4000 0.3700 0.3700 33,338 -0.01(-1.83%)
Nov 15, 2022 0.4075 0.4163 0.3727 0.3769 101,262 -0.03(-7.51%)
Nov 14, 2022 0.3810 0.4229 0.3810 0.4075 16,939 +0.00(+0.05%)
Nov 11, 2022 0.4227 0.4307 0.3880 0.4073 98,685 +0.00(+0.57%)
Nov 10, 2022 0.3886 0.4218 0.3600 0.4050 154,221 +0.07(+19.12%)
Nov 09, 2022 0.3279 0.3500 0.3245 0.3400 129,697 +0.01(+3.56%)
Nov 08, 2022 0.3100 0.3690 0.3100 0.3283 241,870 +0.02(+5.90%)
Nov 07, 2022 0.2967 0.3100 0.2910 0.3100 173,299 +0.02(+6.53%)
Nov 04, 2022 0.2900 0.3020 0.2794 0.2910 1,038,044 +0.01(+4.08%)
Nov 03, 2022 0.2780 0.2949 0.2700 0.2796 55,910 +0.00(+0.43%)
Nov 02, 2022 0.2973 0.3121 0.2784 0.2784 120,228 -0.01(-3.70%)
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.