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 (%)
Dec 29, 2006 7.985 7.985 7.801 7.985 19,700 +0.05(+0.66%)
Dec 28, 2006 7.932 8.050 7.869 7.932 16,600 -0.00(-0.01%)
Dec 27, 2006 7.933 7.953 7.765 7.933 2,400 +0.39(+5.21%)
Dec 26, 2006 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 22, 2006 7.540 7.595 7.510 7.540 17,500 -0.08(-1.10%)
Dec 21, 2006 7.624 7.800 7.607 7.624 8,150 -0.11(-1.48%)
Dec 20, 2006 7.738 7.870 7.738 7.738 11,500 -0.13(-1.67%)
Dec 19, 2006 7.870 7.910 7.870 7.870 1,300 +0.03(+0.38%)
Dec 18, 2006 7.840 7.882 7.810 7.840 5,300 -0.11(-1.38%)
Dec 15, 2006 7.950 8.140 7.800 7.950 15,940 -0.27(-3.28%)
Dec 14, 2006 8.220 8.500 8.220 8.220 19,100 -0.30(-3.49%)
Dec 13, 2006 8.517 8.950 8.517 8.517 2,200 -0.56(-6.21%)
Dec 12, 2006 9.081 9.081 9.000 9.081 2,900 -0.12(-1.27%)
Dec 11, 2006 9.197 9.328 9.197 9.197 600 -0.13(-1.36%)
Dec 08, 2006 9.324 9.324 9.324 9.324 200 +0.00(+0.00%)
Dec 07, 2006 9.324 9.324 9.324 9.324 100 +0.07(+0.80%)
Dec 06, 2006 9.250 9.500 9.200 9.250 2,375 -0.24(-2.53%)
Dec 05, 2006 9.490 9.815 9.400 9.490 5,150 -0.14(-1.45%)
Dec 04, 2006 9.630 9.900 9.600 9.630 8,000 +0.14(+1.44%)
Dec 01, 2006 9.493 9.493 9.400 9.493 5,700 -0.01(-0.07%)
Nov 30, 2006 9.500 9.500 9.470 9.500 5,560 +0.02(+0.21%)
Nov 29, 2006 9.480 9.515 9.432 9.480 2,300 -0.06(-0.60%)
Nov 28, 2006 9.537 9.548 9.470 9.537 5,050 +0.03(+0.28%)
Nov 27, 2006 9.510 9.546 9.420 9.510 21,050 +0.36(+3.93%)
Nov 24, 2006 9.150 9.324 9.150 9.150 1,700 -0.03(-0.33%)
Nov 22, 2006 9.180 9.190 9.092 9.180 1,300 +0.26(+2.94%)
Nov 21, 2006 8.918 8.918 8.720 8.918 3,300 +0.28(+3.26%)
Nov 20, 2006 8.636 8.650 8.636 8.636 1,700 +0.45(+5.50%)
Nov 17, 2006 8.186 8.491 8.186 8.186 4,000 -0.69(-7.81%)
Nov 16, 2006 8.880 9.039 8.880 8.880 2,600 -0.16(-1.81%)
Nov 15, 2006 9.044 9.190 8.874 9.044 10,550 +0.16(+1.85%)
Nov 14, 2006 8.880 8.982 8.801 8.880 1,200 +0.08(+0.89%)
Nov 13, 2006 8.802 8.943 8.600 8.802 6,350 -0.28(-3.04%)
Nov 10, 2006 9.078 9.225 8.995 9.078 10,140 +0.03(+0.31%)
Nov 09, 2006 9.050 9.050 8.595 9.050 5,811 +0.33(+3.77%)
Nov 08, 2006 8.721 8.721 8.490 8.721 2,200 -0.16(-1.79%)
Nov 07, 2006 8.880 9.019 8.590 8.880 4,100 -0.12(-1.38%)
Nov 06, 2006 9.004 9.163 9.002 9.004 7,600 -0.14(-1.57%)
Nov 03, 2006 9.148 9.148 9.135 9.148 300 +0.04(+0.47%)
Nov 02, 2006 9.105 9.105 8.805 9.105 13,800 +0.10(+1.08%)
Nov 01, 2006 9.007 9.070 8.815 9.007 4,561 +0.16(+1.86%)
Oct 31, 2006 8.842 8.842 8.573 8.842 1,400 +0.45(+5.39%)
Oct 30, 2006 8.390 8.390 8.170 8.390 1,600 +0.33(+4.12%)
Oct 27, 2006 8.058 8.058 7.940 8.058 900 +0.01(+0.10%)
Oct 26, 2006 8.050 8.050 7.950 8.050 1,000 +0.14(+1.75%)
Oct 25, 2006 7.912 7.980 7.900 7.912 6,300 -0.11(-1.35%)
Oct 24, 2006 8.020 8.020 8.000 8.020 10,900 +0.06(+0.74%)
Oct 23, 2006 8.010 8.030 7.620 7.961 14,900 -0.05(-0.61%)
Oct 20, 2006 8.010 8.110 7.990 8.010 3,700 -0.03(-0.42%)
Oct 19, 2006 8.043 8.043 7.938 8.043 3,200 -0.02(-0.20%)
Oct 18, 2006 8.060 8.060 7.890 8.060 8,100 -0.08(-0.96%)
Oct 17, 2006 8.138 8.138 8.130 8.138 500 -0.02(-0.23%)
Oct 16, 2006 8.157 8.157 8.157 8.157 0 +0.00(+0.00%)
Oct 13, 2006 8.157 8.157 8.145 8.157 3,000 +0.20(+2.54%)
Oct 12, 2006 7.955 8.060 7.955 7.955 300 +0.45(+6.04%)
Oct 11, 2006 7.502 7.505 7.495 7.502 1,100 -0.27(-3.48%)
Oct 10, 2006 7.772 7.772 7.327 7.772 2,000 +0.22(+2.86%)
Oct 09, 2006 7.556 7.556 7.556 7.556 0 +0.00(+0.00%)
Oct 06, 2006 7.556 7.727 7.556 7.556 2,409 -0.10(-1.36%)
Oct 05, 2006 7.660 7.817 7.660 7.660 4,725 -0.08(-1.02%)
Oct 04, 2006 7.739 8.126 7.739 7.739 1,700 -0.46(-5.62%)
Oct 03, 2006 8.200 8.540 8.134 8.200 3,305 -0.72(-8.02%)
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.