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: 9:30 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 (%)
Oct 30, 2009 3.330 3.330 3.275 3.275 1,200 -0.14(-4.16%)
Oct 29, 2009 3.389 3.431 3.352 3.417 98,000 +0.08(+2.50%)
Oct 28, 2009 3.387 3.415 3.333 3.333 255,152 -0.11(-3.21%)
Oct 27, 2009 3.447 3.458 3.444 3.444 33,600 -0.10(-2.72%)
Oct 26, 2009 3.615 3.700 3.413 3.540 93,100 -0.07(-1.99%)
Oct 23, 2009 3.664 3.675 3.592 3.612 24,100 +0.10(+2.71%)
Oct 22, 2009 3.531 3.531 3.508 3.517 12,600 -0.01(-0.39%)
Oct 21, 2009 3.650 3.650 3.490 3.531 79,425 -0.13(-3.42%)
Oct 20, 2009 3.654 3.656 3.654 3.656 19,700 -0.17(-4.38%)
Oct 19, 2009 4.035 4.054 3.703 3.824 48,850 -0.25(-6.11%)
Oct 16, 2009 4.222 4.228 4.072 4.072 7,500 -0.15(-3.54%)
Oct 15, 2009 4.286 4.320 4.210 4.222 93,500 -0.05(-1.10%)
Oct 14, 2009 3.891 4.375 3.871 4.269 101,200 +0.40(+10.32%)
Oct 13, 2009 3.981 3.981 3.648 3.869 20,600 +0.21(+5.84%)
Oct 09, 2009 3.656 3.656 3.656 3.656 0 -0.08(-2.26%)
Oct 08, 2009 3.554 3.740 3.533 3.740 23,600 +0.42(+12.48%)
Oct 07, 2009 3.079 3.325 3.071 3.325 22,990 +0.31(+10.15%)
Oct 06, 2009 3.085 3.087 2.954 3.019 21,200 +0.18(+6.42%)
Oct 05, 2009 2.841 2.841 2.809 2.837 1,800 +0.07(+2.65%)
Oct 02, 2009 2.746 2.764 2.710 2.764 2,200 +0.02(+0.57%)
Oct 01, 2009 2.945 2.947 2.748 2.748 10,200 -0.16(-5.57%)
Sep 30, 2009 2.917 2.917 2.910 2.910 1,000 +0.03(+1.13%)
Sep 29, 2009 2.870 2.902 2.764 2.877 14,700 +0.08(+2.88%)
Sep 28, 2009 2.627 2.804 2.627 2.797 34,900 +0.27(+10.84%)
Sep 25, 2009 2.700 2.705 2.523 2.523 5,700 -0.15(-5.63%)
Sep 24, 2009 2.758 2.816 2.674 2.674 20,400 -0.08(-2.80%)
Sep 23, 2009 2.788 2.788 2.751 2.751 1,500 -0.14(-4.72%)
Sep 22, 2009 2.627 2.887 2.627 2.887 11,500 +0.31(+11.91%)
Sep 21, 2009 2.580 2.580 2.565 2.580 3,300 -0.10(-3.79%)
Sep 18, 2009 2.600 2.682 2.600 2.682 2,400 +0.11(+4.24%)
Sep 17, 2009 2.614 2.805 2.521 2.573 212,270 +0.00(+0.00%)
Sep 16, 2009 2.421 2.596 2.368 2.572 101,500 +0.19(+8.11%)
Sep 15, 2009 2.250 2.385 2.222 2.380 73,200 -0.02(-0.71%)
Sep 14, 2009 2.512 2.518 2.370 2.397 32,000 -0.12(-4.67%)
Sep 11, 2009 2.519 2.529 2.478 2.514 49,000 +0.23(+9.97%)
Sep 10, 2009 2.259 2.352 2.259 2.286 39,400 +0.04(+1.60%)
Sep 09, 2009 2.234 2.250 2.234 2.250 4,500 -0.02(-0.71%)
Sep 08, 2009 2.501 2.620 2.266 2.266 52,200 -0.07(-3.03%)
Sep 04, 2009 2.257 2.337 2.257 2.337 7,500 +0.02(+0.69%)
Sep 03, 2009 2.125 2.321 2.125 2.321 5,200 +0.24(+11.36%)
Sep 02, 2009 1.857 2.111 1.841 2.084 18,500 +0.38(+22.24%)
Aug 31, 2009 1.705 1.705 1.705 0 +0.05(+3.11%)
Aug 28, 2009 1.724 1.764 1.653 1.653 7,500 -0.07(-4.28%)
Aug 27, 2009 1.728 1.728 1.728 1.728 3,000 -0.05(-2.68%)
Aug 26, 2009 1.884 1.884 1.775 1.775 3,000 -0.26(-12.80%)
Aug 25, 2009 2.039 2.039 2.035 2.036 5,200 +0.02(+0.77%)
Aug 24, 2009 2.055 2.055 1.990 2.020 75,000 +0.10(+5.21%)
Aug 21, 2009 1.812 1.943 1.759 1.920 73,000 +0.23(+13.81%)
Aug 20, 2009 1.733 1.733 1.687 1.687 1,200 +0.04(+2.35%)
Aug 19, 2009 1.648 1.648 1.648 1.648 1,100 +0.03(+1.74%)
Aug 18, 2009 1.630 1.630 1.620 1.620 1,200 +0.10(+6.23%)
Aug 17, 2009 1.562 1.562 1.517 1.525 22,700 -0.14(-8.35%)
Aug 13, 2009 1.664 1.664 1.664 1.664 1,200 +0.12(+7.84%)
Aug 12, 2009 1.543 1.543 1.543 1.543 500 -0.00(-0.10%)
Aug 11, 2009 1.554 1.554 1.544 1.544 1,500 -0.06(-3.47%)
Aug 10, 2009 1.605 1.605 1.600 1.600 1,400 -0.00(-0.19%)
Aug 07, 2009 1.659 1.667 1.603 1.603 3,000 -0.06(-3.83%)
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.