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: 9:55 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 (%)
Dec 31, 2018 0.7561 0.7810 0.7432 0.7700 47,900 +0.01(+0.65%)
Dec 28, 2018 0.8040 0.8040 0.7550 0.7650 38,300 -0.04(-5.50%)
Dec 27, 2018 0.8040 0.8220 0.7960 0.8095 88,572 +0.08(+10.89%)
Dec 26, 2018 0.8220 0.8220 0.7270 0.7300 13,196 -0.05(-6.67%)
Dec 24, 2018 0.7303 0.7900 0.7302 0.7822 16,300 +0.03(+3.69%)
Dec 21, 2018 0.7937 0.7937 0.7521 0.7544 3,000 -0.04(-4.47%)
Dec 20, 2018 0.8113 0.8400 0.7849 0.7897 20,050 -0.01(-0.80%)
Dec 19, 2018 0.8581 0.8728 0.7961 0.7961 58,100 -0.04(-5.01%)
Dec 18, 2018 0.8400 0.8660 0.8381 0.8381 18,543 -0.01(-0.92%)
Dec 17, 2018 0.8174 0.8669 0.8174 0.8459 10,000 +0.02(+1.95%)
Dec 14, 2018 0.8297 0.8297 0.8297 0.8297 500 -0.04(-4.10%)
Dec 13, 2018 0.9031 0.9478 0.8563 0.8652 18,475 -0.02(-2.76%)
Dec 12, 2018 0.8592 0.8968 0.8592 0.8898 31,853 +0.06(+6.87%)
Dec 11, 2018 0.8011 0.8770 0.8011 0.8326 32,530 +0.06(+7.71%)
Dec 10, 2018 0.7500 0.7766 0.7500 0.7730 17,724 +0.02(+2.34%)
Dec 07, 2018 0.7727 0.7727 0.7100 0.7553 19,900 +0.01(+0.98%)
Dec 06, 2018 0.7264 0.7602 0.7264 0.7480 40,563 -0.03(-4.37%)
Dec 04, 2018 0.8673 0.8748 0.7499 0.7822 81,400 +0.00(+0.03%)
Dec 03, 2018 0.8267 0.8449 0.7701 0.7820 126,365 -0.05(-6.08%)
Nov 30, 2018 0.8652 0.8680 0.8290 0.8326 19,100 -0.06(-6.45%)
Nov 29, 2018 0.9036 0.9105 0.8900 0.8900 36,842 -0.01(-0.74%)
Nov 28, 2018 0.9257 0.9257 0.8933 0.8966 12,637 -0.00(-0.54%)
Nov 27, 2018 0.9333 0.9333 0.9002 0.9015 4,750 -0.05(-4.85%)
Nov 26, 2018 0.9942 0.9943 0.9359 0.9475 4,280 -0.07(-7.29%)
Nov 21, 2018 1.022 1.022 1.022 0 +0.06(+5.80%)
Nov 20, 2018 0.9000 0.9660 0.9000 0.9660 6,700 +0.06(+6.52%)
Nov 19, 2018 0.9193 0.9375 0.9020 0.9069 8,135 -0.04(-4.30%)
Nov 16, 2018 1.060 1.060 0.9476 0.9476 7,500 -0.02(-2.31%)
Nov 15, 2018 1.016 1.016 0.9700 0.9700 3,300 -0.06(-5.83%)
Nov 14, 2018 0.8839 1.050 0.8100 1.030 46,413 +0.15(+17.05%)
Nov 13, 2018 0.9056 0.9200 0.8800 0.8800 9,125 -0.04(-4.45%)
Nov 12, 2018 0.9465 0.9465 0.9200 0.9210 5,070 -0.07(-6.93%)
Nov 09, 2018 1.090 1.090 0.9408 0.9896 7,700 -0.05(-4.85%)
Nov 08, 2018 1.040 1.040 1.040 1.040 6,010 +0.02(+1.85%)
Nov 07, 2018 1.030 1.040 1.021 1.021 2,000 -0.05(-4.57%)
Nov 06, 2018 1.150 1.150 1.060 1.070 8,100 +0.06(+6.36%)
Nov 05, 2018 0.9936 1.006 0.9830 1.006 16,250 -0.08(-7.71%)
Nov 02, 2018 1.110 1.120 1.080 1.090 4,700 +0.03(+2.78%)
Nov 01, 2018 1.000 1.070 1.000 1.060 28,182 +0.07(+7.07%)
Oct 31, 2018 1.000 1.020 0.9695 0.9905 5,623 -0.05(-4.71%)
Oct 30, 2018 0.9805 1.100 0.9671 1.040 23,898 -0.02(-1.94%)
Oct 29, 2018 0.9600 1.070 0.9600 1.060 9,674 +0.08(+8.23%)
Oct 25, 2018 0.9795 0.9795 0.9795 0 +0.01(+0.72%)
Oct 24, 2018 0.9300 1.050 0.9300 0.9725 11,520 -0.06(-5.58%)
Oct 23, 2018 1.100 1.100 1.030 1.030 40,206 -0.07(-6.70%)
Oct 22, 2018 1.150 1.150 1.100 1.104 6,505 -0.01(-0.54%)
Oct 19, 2018 1.108 1.115 1.065 1.110 73,300 +0.00(+0.00%)
Oct 18, 2018 1.110 1.170 1.110 1.110 4,330 +0.02(+2.14%)
Oct 17, 2018 1.074 1.100 1.074 1.087 6,510 -0.00(-0.30%)
Oct 16, 2018 1.180 1.180 1.090 1.090 42,981 -0.01(-0.91%)
Oct 15, 2018 1.076 1.190 1.047 1.100 123,048 +0.03(+2.74%)
Oct 12, 2018 1.040 1.090 1.040 1.071 2,400 +0.01(+1.30%)
Oct 11, 2018 0.9300 1.057 0.9206 1.057 32,301 +0.12(+12.78%)
Oct 10, 2018 0.9845 0.9899 0.9090 0.9372 37,706 -0.07(-7.21%)
Oct 09, 2018 1.020 1.020 1.010 1.010 1,900 -0.07(-6.48%)
Oct 08, 2018 0.9523 1.080 0.9523 1.080 7,263 +0.05(+5.05%)
Oct 05, 2018 1.020 1.028 1.000 1.028 12,700 -0.01(-1.14%)
Oct 04, 2018 1.050 1.050 1.040 1.040 1,900 -0.02(-2.35%)
Oct 03, 2018 1.110 1.110 1.065 1.065 5,700 -0.03(-2.34%)
Oct 02, 2018 1.071 1.110 1.070 1.091 15,822 +0.02(+1.92%)
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.