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 (%)
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%)
Nov 01, 2016 2.060 2.129 2.031 2.080 44,773 +0.09(+4.52%)
Oct 31, 2016 1.970 2.020 1.970 1.990 65,765 +0.02(+1.17%)
Oct 28, 2016 1.999 2.010 1.950 1.967 29,500 -0.00(-0.16%)
Oct 27, 2016 1.999 2.000 1.950 1.970 21,131 -0.02(-1.05%)
Oct 26, 2016 2.090 2.090 1.970 1.991 60,550 -0.09(-4.53%)
Oct 25, 2016 2.140 2.140 2.041 2.085 53,045 +0.03(+1.60%)
Oct 24, 2016 2.090 2.108 2.028 2.053 14,008 -0.03(-1.32%)
Oct 21, 2016 2.050 2.100 1.968 2.080 59,431 +0.09(+4.49%)
Oct 20, 2016 2.070 2.070 1.947 1.990 69,512 -0.08(-3.84%)
Oct 19, 2016 2.020 2.079 2.010 2.070 39,216 +0.00(+0.00%)
Oct 18, 2016 2.099 2.100 2.040 2.070 50,461 -0.01(-0.48%)
Oct 17, 2016 2.050 2.084 2.032 2.080 16,120 +0.06(+2.97%)
Oct 14, 2016 2.060 2.070 2.020 2.020 37,713 +0.00(+0.00%)
Oct 13, 2016 2.000 2.040 2.000 2.020 23,015 +0.03(+1.54%)
Oct 12, 2016 1.976 2.050 1.976 1.989 30,277 -0.03(-1.51%)
Oct 11, 2016 2.020 2.025 1.971 2.020 40,745 -0.13(-6.05%)
Oct 10, 2016 2.080 2.200 2.080 2.150 4,374 +0.11(+5.21%)
Oct 07, 2016 1.980 2.130 1.980 2.043 42,557 +0.06(+3.21%)
Oct 06, 2016 1.973 2.000 1.930 1.980 43,532 +0.00(+0.12%)
Oct 05, 2016 1.920 2.010 1.920 1.978 82,590 -0.02(-1.11%)
Oct 04, 2016 1.945 2.030 1.904 2.000 91,683 -0.05(-2.45%)
Oct 03, 2016 2.123 2.150 2.030 2.050 58,457 -0.10(-4.65%)
Sep 30, 2016 2.150 2.290 2.140 2.150 69,412 +0.03(+1.65%)
Sep 29, 2016 2.050 2.200 2.045 2.115 47,720 +0.10(+4.70%)
Sep 28, 2016 2.000 2.090 1.930 2.020 33,778 +0.01(+0.48%)
Sep 27, 2016 2.090 2.100 1.978 2.010 119,492 -0.13(-6.13%)
Sep 26, 2016 2.220 2.223 2.087 2.142 116,596 -0.08(-3.53%)
Sep 23, 2016 2.190 2.311 2.190 2.220 107,132 +0.04(+2.01%)
Sep 22, 2016 2.460 2.507 2.160 2.176 143,811 -0.27(-11.18%)
Sep 21, 2016 2.400 2.537 2.362 2.450 132,580 +0.05(+2.13%)
Sep 20, 2016 2.440 2.487 2.399 2.399 47,031 +0.01(+0.37%)
Sep 19, 2016 2.440 2.490 2.380 2.390 83,312 -0.04(-1.65%)
Sep 16, 2016 2.354 2.450 2.300 2.430 40,261 +0.06(+2.67%)
Sep 15, 2016 2.460 2.640 2.322 2.367 198,518 -0.11(-4.57%)
Sep 14, 2016 2.650 2.660 2.460 2.480 30,637 -0.15(-5.70%)
Sep 13, 2016 2.712 2.760 2.606 2.630 29,490 -0.14(-5.05%)
Sep 12, 2016 2.682 2.790 2.640 2.770 63,006 -0.02(-0.68%)
Sep 09, 2016 2.860 2.860 2.760 2.789 60,773 -0.06(-2.18%)
Sep 08, 2016 2.840 2.869 2.790 2.851 56,495 +0.02(+0.77%)
Sep 07, 2016 2.849 2.890 2.690 2.829 58,594 -0.03(-1.07%)
Sep 06, 2016 2.780 2.860 2.710 2.860 111,074 +0.17(+6.33%)
Sep 02, 2016 2.690 2.690 2.690 0 +0.13(+5.21%)
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.