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, 2017 1.521 1.560 1.474 1.529 16,400 +0.01(+0.59%)
Nov 29, 2017 1.540 1.551 1.520 1.520 24,694 -0.03(-2.03%)
Nov 28, 2017 1.629 1.629 1.552 1.552 11,580 -0.04(-2.30%)
Nov 27, 2017 1.600 1.610 1.570 1.588 56,403 +0.02(+1.24%)
Nov 24, 2017 1.550 1.569 1.453 1.569 30,971 +0.03(+1.79%)
Nov 22, 2017 1.530 1.541 1.530 1.541 1,400 +0.01(+0.71%)
Nov 21, 2017 1.500 1.569 1.500 1.530 34,663 -0.00(-0.06%)
Nov 20, 2017 1.500 1.540 1.500 1.531 6,196 +0.05(+3.38%)
Nov 17, 2017 1.397 1.519 1.397 1.481 41,676 +0.07(+5.03%)
Nov 16, 2017 1.530 1.530 1.330 1.410 50,505 -0.12(-7.80%)
Nov 15, 2017 1.568 1.568 1.529 1.529 350 -0.04(-2.59%)
Nov 14, 2017 1.633 1.633 1.563 1.570 10,977 -0.11(-6.55%)
Nov 13, 2017 1.620 1.681 1.600 1.680 21,815 +0.01(+0.79%)
Nov 10, 2017 1.585 1.667 1.574 1.667 7,935 +0.06(+3.90%)
Nov 09, 2017 1.550 1.604 1.540 1.604 2,900 +0.04(+2.84%)
Nov 08, 2017 1.560 1.607 1.560 1.560 36,904 +0.04(+2.53%)
Nov 07, 2017 1.530 1.530 1.510 1.522 21,524 -0.01(-0.34%)
Nov 06, 2017 1.520 1.600 1.506 1.527 108,123 +0.00(+0.08%)
Nov 03, 2017 1.590 1.649 1.522 1.526 35,120 -0.06(-4.06%)
Nov 02, 2017 1.530 1.590 1.530 1.590 3,600 +0.04(+2.58%)
Nov 01, 2017 1.480 1.603 1.480 1.550 32,400 +0.08(+5.38%)
Oct 31, 2017 1.502 1.517 1.471 1.471 3,400 -0.10(-6.31%)
Oct 30, 2017 1.500 1.570 1.460 1.570 23,400 -0.01(-0.47%)
Oct 27, 2017 1.450 1.590 1.430 1.577 12,770 +0.13(+8.79%)
Oct 26, 2017 1.500 1.520 1.436 1.450 79,585 -0.05(-3.52%)
Oct 25, 2017 1.502 1.523 1.480 1.503 39,198 -0.02(-1.13%)
Oct 24, 2017 1.550 1.582 1.500 1.520 18,891 -0.02(-1.32%)
Oct 23, 2017 1.600 1.607 1.522 1.540 22,855 -0.08(-4.68%)
Oct 20, 2017 1.680 1.680 1.561 1.616 13,202 -0.04(-2.35%)
Oct 19, 2017 1.655 1.700 1.640 1.655 9,135 -0.00(-0.02%)
Oct 18, 2017 1.668 1.700 1.645 1.655 35,120 -0.05(-3.20%)
Oct 17, 2017 1.630 1.710 1.571 1.710 29,230 +0.05(+3.07%)
Oct 16, 2017 1.661 1.673 1.611 1.659 28,400 -0.09(-5.20%)
Oct 13, 2017 1.760 1.760 1.731 1.750 15,050 -0.01(-0.62%)
Oct 12, 2017 1.788 1.788 1.761 1.761 950 +0.01(+0.47%)
Oct 11, 2017 1.760 1.779 1.731 1.753 23,585 -0.01(-0.41%)
Oct 10, 2017 1.790 1.829 1.751 1.760 25,000 +0.06(+3.53%)
Oct 09, 2017 1.690 1.700 1.660 1.700 9,620 -0.05(-2.86%)
Oct 06, 2017 1.670 1.786 1.670 1.750 27,872 +0.08(+4.79%)
Oct 05, 2017 1.720 1.720 1.668 1.670 2,300 +0.02(+0.97%)
Oct 04, 2017 1.790 1.790 1.654 1.654 18,845 -0.01(-0.37%)
Oct 03, 2017 1.694 1.700 1.633 1.660 15,626 -0.02(-1.18%)
Oct 02, 2017 1.710 1.710 1.632 1.680 13,611 +0.01(+0.58%)
Sep 29, 2017 1.700 1.701 1.661 1.670 24,768 -0.04(-2.14%)
Sep 28, 2017 1.657 1.707 1.657 1.707 25,323 -0.00(-0.18%)
Sep 27, 2017 1.717 1.720 1.700 1.710 70,450 +0.07(+4.27%)
Sep 26, 2017 1.710 1.710 1.631 1.640 32,595 -0.06(-3.53%)
Sep 25, 2017 1.670 1.710 1.650 1.700 14,415 +0.03(+1.80%)
Sep 22, 2017 1.600 1.711 1.600 1.670 46,150 +0.07(+4.37%)
Sep 21, 2017 1.494 1.600 1.415 1.600 21,614 +0.12(+8.25%)
Sep 20, 2017 1.790 1.790 1.379 1.478 112,260 -0.05(-3.41%)
Sep 19, 2017 1.739 1.739 1.530 1.530 39,150 -0.20(-11.55%)
Sep 18, 2017 1.850 1.919 1.596 1.730 70,970 -0.16(-8.24%)
Sep 15, 2017 1.940 1.940 1.770 1.885 11,900 -0.03(-1.82%)
Sep 14, 2017 1.950 1.950 1.920 1.920 17,004 -0.02(-1.02%)
Sep 13, 2017 2.000 2.010 1.923 1.940 5,410 -0.08(-3.96%)
Sep 12, 2017 2.020 2.080 1.976 2.020 9,100 +0.00(+0.00%)
Sep 11, 2017 2.110 2.110 1.980 2.020 17,860 -0.07(-3.35%)
Sep 08, 2017 2.078 2.120 2.050 2.090 24,074 +0.02(+0.75%)
Sep 07, 2017 2.050 2.132 2.050 2.074 17,485 -0.05(-2.15%)
Sep 06, 2017 2.143 2.179 2.090 2.120 61,541 -0.02(-0.98%)
Sep 05, 2017 2.140 2.219 2.107 2.141 40,500 +0.00(+0.18%)
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.