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 31, 2015 0.4212 0.4212 0.4212 0 +0.01(+1.35%)
Dec 30, 2015 0.4291 0.4291 0.4148 0.4156 43,380 -0.01(-2.90%)
Dec 29, 2015 0.4580 0.4580 0.4216 0.4280 51,600 -0.03(-7.26%)
Dec 28, 2015 0.4730 0.4730 0.4500 0.4615 7,100 +0.02(+4.12%)
Dec 24, 2015 0.4432 0.4432 0.4432 0 -0.00(-0.42%)
Dec 23, 2015 0.4510 0.4593 0.4370 0.4451 31,650 +0.01(+2.46%)
Dec 22, 2015 0.4426 0.4510 0.4344 0.4344 15,700 -0.00(-0.37%)
Dec 21, 2015 0.4393 0.4510 0.4360 0.4360 13,750 +0.00(+0.05%)
Dec 18, 2015 0.4280 0.4360 0.4213 0.4358 26,710 +0.02(+4.38%)
Dec 17, 2015 0.4290 0.4290 0.4021 0.4175 28,542 -0.02(-3.54%)
Dec 16, 2015 0.4230 0.4329 0.4230 0.4328 55,100 +0.00(+0.19%)
Dec 15, 2015 0.4537 0.4537 0.4171 0.4320 37,125 -0.02(-4.00%)
Dec 14, 2015 0.4400 0.4500 0.4334 0.4500 6,350 +0.00(+0.00%)
Dec 11, 2015 0.4400 0.4650 0.4360 0.4500 11,900 +0.01(+2.55%)
Dec 10, 2015 0.4500 0.4500 0.4209 0.4388 45,642 -0.01(-2.71%)
Dec 09, 2015 0.4400 0.4510 0.4400 0.4510 4,000 +0.00(+0.22%)
Dec 08, 2015 0.4660 0.4672 0.4400 0.4500 18,000 -0.01(-2.17%)
Dec 07, 2015 0.4834 0.4859 0.4600 0.4600 87,520 -0.03(-6.14%)
Dec 04, 2015 0.5062 0.5149 0.4901 0.4901 8,031 +0.01(+1.89%)
Dec 03, 2015 0.4868 0.4868 0.4810 0.4810 1,920 +0.00(+0.21%)
Dec 02, 2015 0.4800 0.4919 0.4800 0.4800 26,420 +0.00(+1.01%)
Dec 01, 2015 0.4918 0.4920 0.4752 0.4752 7,100 +0.01(+1.76%)
Nov 30, 2015 0.4982 0.5123 0.4670 0.4670 45,735 -0.05(-9.02%)
Nov 27, 2015 0.5090 0.5294 0.4978 0.5133 6,500 -0.02(-3.53%)
Nov 25, 2015 0.5321 0.5321 0.5321 0 +0.02(+3.52%)
Nov 24, 2015 0.4927 0.5140 0.4927 0.5140 5,800 +0.01(+1.78%)
Nov 23, 2015 0.5048 0.5050 0.5048 0.5050 3,100 -0.01(-1.73%)
Nov 20, 2015 0.5025 0.5140 0.4856 0.5139 38,650 +0.02(+4.88%)
Nov 19, 2015 0.4842 0.4900 0.4800 0.4900 14,777 +0.01(+1.41%)
Nov 18, 2015 0.4675 0.4832 0.4512 0.4832 13,900 +0.01(+2.85%)
Nov 17, 2015 0.4690 0.4700 0.4560 0.4698 10,700 +0.01(+2.13%)
Nov 16, 2015 0.4800 0.4800 0.4594 0.4600 9,350 -0.03(-6.12%)
Nov 13, 2015 0.4695 0.4990 0.4694 0.4900 53,215 -0.01(-2.41%)
Nov 12, 2015 0.4749 0.5096 0.4512 0.5021 8,300 +0.03(+5.75%)
Nov 11, 2015 0.4803 0.4803 0.4748 0.4748 3,200 +0.01(+1.06%)
Nov 10, 2015 0.4620 0.5075 0.4600 0.4698 10,000 +0.01(+1.08%)
Nov 09, 2015 0.4570 0.4648 0.4544 0.4648 19,050 +0.00(+0.52%)
Nov 06, 2015 0.4547 0.4624 0.4400 0.4624 37,102 -0.00(-1.03%)
Nov 05, 2015 0.4712 0.4810 0.4666 0.4672 39,688 -0.02(-4.46%)
Nov 04, 2015 0.5058 0.5140 0.4890 0.4890 13,825 -0.02(-3.91%)
Nov 03, 2015 0.5439 0.5439 0.5088 0.5089 59,200 -0.02(-3.80%)
Nov 02, 2015 0.5290 0.5290 0.5290 0.5290 4,000 -0.02(-4.39%)
Oct 30, 2015 0.5500 0.5660 0.5475 0.5533 18,655 +0.00(+0.78%)
Oct 29, 2015 0.5700 0.5739 0.5490 0.5490 36,388 -0.04(-6.25%)
Oct 28, 2015 0.6110 0.6361 0.5856 0.5856 24,475 +0.00(+0.33%)
Oct 27, 2015 0.5858 0.5866 0.5837 0.5837 2,200 -0.02(-2.72%)
Oct 26, 2015 0.5860 0.6039 0.5860 0.6000 5,435 -0.00(-0.40%)
Oct 23, 2015 0.5937 0.6024 0.5937 0.6024 7,780 -0.00(-0.56%)
Oct 22, 2015 0.6270 0.6357 0.6058 0.6058 22,900 -0.01(-2.29%)
Oct 21, 2015 0.6149 0.6202 0.6149 0.6200 24,120 -0.02(-3.46%)
Oct 20, 2015 0.6473 0.6539 0.6376 0.6422 8,880 +0.02(+2.60%)
Oct 19, 2015 0.6666 0.6800 0.6238 0.6259 31,628 -0.04(-6.60%)
Oct 16, 2015 0.6846 0.6846 0.6568 0.6701 10,450 -0.03(-3.72%)
Oct 15, 2015 0.7216 0.7216 0.6880 0.6960 30,595 -0.00(-0.57%)
Oct 14, 2015 0.6250 0.7000 0.6250 0.7000 59,845 +0.07(+12.00%)
Oct 13, 2015 0.6330 0.6330 0.5861 0.6250 31,826 -0.01(-1.36%)
Oct 12, 2015 0.6400 0.6400 0.6212 0.6336 17,293 +0.00(+0.05%)
Oct 09, 2015 0.5830 0.6333 0.5830 0.6333 26,615 +0.09(+17.30%)
Oct 08, 2015 0.5789 0.5910 0.5399 0.5399 13,680 -0.06(-9.87%)
Oct 07, 2015 0.5589 0.6001 0.5589 0.5990 11,907 +0.06(+11.00%)
Oct 06, 2015 0.5078 0.5411 0.5078 0.5396 26,820 +0.03(+6.25%)
Oct 05, 2015 0.5380 0.5380 0.4989 0.5079 59,275 -0.02(-3.62%)
Oct 02, 2015 0.5451 0.5451 0.5186 0.5270 38,517 +0.00(+0.38%)
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.