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 (%)
Oct 31, 2008 0.6200 0.6301 0.6160 0.6288 22,500 -0.02(-2.71%)
Oct 30, 2008 0.6262 0.6877 0.6115 0.6463 18,650 +0.04(+7.27%)
Oct 29, 2008 0.5273 0.6120 0.4980 0.6025 19,389 +0.12(+24.72%)
Oct 28, 2008 0.5293 0.5293 0.4741 0.4831 27,000 +0.03(+5.99%)
Oct 27, 2008 0.5280 0.5280 0.4549 0.4558 34,500 -0.14(-23.15%)
Oct 24, 2008 0.5931 0.5931 0.5438 0.5931 12,000 +0.04(+7.84%)
Oct 23, 2008 0.5500 0.6069 0.5500 0.5500 24,150 -0.05(-9.02%)
Oct 22, 2008 0.6045 0.6045 0.6045 0.6045 1,000 -0.13(-17.82%)
Oct 21, 2008 0.7356 0.7356 0.7200 0.7356 3,250 -0.02(-2.99%)
Oct 20, 2008 0.7583 0.7930 0.7583 0.7583 750 +0.02(+2.61%)
Oct 17, 2008 0.7390 0.7427 0.7070 0.7390 17,700 +0.03(+4.66%)
Oct 16, 2008 0.7061 0.8875 0.6500 0.7061 21,500 -0.23(-24.24%)
Oct 15, 2008 0.9320 0.9876 0.8900 0.9320 15,800 -0.02(-1.89%)
Oct 14, 2008 0.8333 1.077 0.9430 0.9500 10,800 +0.12(+14.00%)
Oct 13, 2008 0.8333 0.8333 0.8333 0 +0.00(+0.00%)
Oct 10, 2008 0.8333 1.008 0.7935 0.8333 27,800 -0.25(-22.88%)
Oct 09, 2008 1.081 1.293 1.081 1.081 8,400 -0.02(-1.91%)
Oct 08, 2008 1.101 1.101 1.101 1.101 1,200 +0.03(+2.51%)
Oct 07, 2008 1.236 1.232 1.075 1.075 1,200 -0.16(-13.03%)
Oct 06, 2008 1.236 1.591 1.211 1.236 15,800 -0.35(-22.26%)
Oct 03, 2008 1.589 1.717 1.589 1.589 4,400 -0.06(-3.92%)
Oct 02, 2008 1.654 1.935 1.654 1.654 14,700 -0.27(-13.99%)
Oct 01, 2008 1.923 1.923 1.923 1.923 2,500 -0.00(-0.23%)
Sep 30, 2008 1.927 1.982 1.927 1.927 5,300 +0.01(+0.36%)
Sep 29, 2008 2.105 2.030 1.914 1.921 16,400 -0.18(-8.76%)
Sep 26, 2008 2.105 2.223 2.076 2.105 18,900 -0.07(-3.03%)
Sep 25, 2008 2.171 2.171 2.171 2.171 0 +0.00(+0.00%)
Sep 24, 2008 2.171 2.281 2.024 2.171 15,400 +0.13(+6.46%)
Sep 23, 2008 2.284 2.040 1.994 2.039 1,500 -0.25(-10.75%)
Sep 22, 2008 2.284 2.284 2.066 2.284 5,900 +0.31(+15.85%)
Sep 19, 2008 1.972 2.001 1.893 1.972 4,000 -0.05(-2.38%)
Sep 18, 2008 2.020 2.020 1.976 2.020 11,200 -0.00(-0.08%)
Sep 17, 2008 2.022 2.022 1.994 2.022 4,300 +0.17(+9.31%)
Sep 16, 2008 1.849 1.927 1.849 1.849 8,100 -0.11(-5.76%)
Sep 15, 2008 1.962 1.996 1.962 1.962 6,600 -0.19(-9.00%)
Sep 12, 2008 2.157 2.171 2.093 2.157 11,000 +0.09(+4.19%)
Sep 11, 2008 2.070 2.070 1.817 2.070 22,500 +0.07(+3.60%)
Sep 10, 2008 1.998 2.013 1.824 1.998 6,000 +0.05(+2.68%)
Sep 09, 2008 1.946 2.189 1.919 1.946 22,100 -0.38(-16.41%)
Sep 08, 2008 2.328 2.549 2.328 2.328 8,600 -0.03(-1.18%)
Sep 05, 2008 2.356 2.550 2.356 2.356 3,300 -0.22(-8.56%)
Sep 04, 2008 2.576 2.670 2.535 2.576 3,100 -0.01(-0.26%)
Sep 03, 2008 2.583 2.619 2.498 2.583 132,100 +0.04(+1.62%)
Sep 02, 2008 2.542 2.576 2.436 2.542 137,300 -0.06(-2.31%)
Aug 29, 2008 2.602 2.720 2.584 2.602 90,400 -0.03(-1.00%)
Aug 28, 2008 2.481 2.727 2.572 2.628 22,300 +0.15(+5.92%)
Aug 27, 2008 2.481 2.500 2.402 2.481 17,800 +0.09(+3.61%)
Aug 26, 2008 2.395 2.500 2.346 2.395 14,800 -0.14(-5.34%)
Aug 25, 2008 2.530 2.733 2.530 2.530 13,400 -0.15(-5.72%)
Aug 22, 2008 2.683 2.688 2.570 2.683 6,400 -0.07(-2.60%)
Aug 21, 2008 2.755 2.784 2.755 2.755 1,500 +0.16(+6.33%)
Aug 20, 2008 2.591 2.850 2.591 2.591 14,300 -0.20(-7.03%)
Aug 19, 2008 2.751 2.816 2.730 2.787 1,500 +0.04(+1.31%)
Aug 18, 2008 2.751 2.846 2.745 2.751 8,300 +0.04(+1.38%)
Aug 15, 2008 2.713 2.998 2.713 2.713 6,200 -0.30(-9.99%)
Aug 14, 2008 3.014 3.014 3.014 3.014 400 -0.10(-3.10%)
Aug 13, 2008 3.111 3.119 2.984 3.111 6,100 +0.16(+5.60%)
Aug 12, 2008 3.405 3.250 2.924 2.946 10,500 -0.46(-13.49%)
Aug 11, 2008 3.405 3.521 3.283 3.405 2,700 -0.14(-3.83%)
Aug 08, 2008 3.541 3.738 3.502 3.541 3,920 -0.21(-5.56%)
Aug 07, 2008 3.749 3.813 3.749 3.749 1,900 -0.05(-1.27%)
Aug 06, 2008 3.798 3.907 3.750 3.798 4,900 -0.10(-2.63%)
Aug 05, 2008 3.900 4.205 3.855 3.900 9,800 -0.16(-3.85%)
Aug 04, 2008 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
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.