Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2500 -0.0124 (-4.73%)
Streaming Delayed Price Updated: 12:24 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, 2020 2.460 2.460 2.460 121,817 +0.00(+0.00%)
Dec 30, 2020 2.424 2.470 2.380 2.460 121,817 +0.06(+2.50%)
Dec 29, 2020 2.350 2.410 2.350 2.400 44,151 +0.13(+5.73%)
Dec 28, 2020 2.400 2.440 2.270 2.270 57,831 -0.11(-4.46%)
Dec 24, 2020 2.243 2.390 2.243 2.376 8,100 -0.06(-2.62%)
Dec 23, 2020 2.450 2.450 2.380 2.440 28,244 +0.06(+2.52%)
Dec 22, 2020 2.440 2.460 2.280 2.380 88,591 -0.06(-2.44%)
Dec 21, 2020 2.300 2.470 2.300 2.440 25,758 +0.12(+5.04%)
Dec 18, 2020 2.401 2.401 2.310 2.323 27,800 -0.06(-2.41%)
Dec 17, 2020 2.392 2.440 2.320 2.380 84,760 +0.05(+2.26%)
Dec 16, 2020 2.220 2.360 2.220 2.327 55,966 +0.10(+4.60%)
Dec 15, 2020 2.350 2.350 2.225 2.225 43,295 +0.02(+0.88%)
Dec 14, 2020 2.340 2.340 2.190 2.206 53,407 -0.11(-4.93%)
Dec 11, 2020 2.403 2.413 2.300 2.320 20,400 -0.07(-2.93%)
Dec 10, 2020 2.414 2.450 2.360 2.390 29,817 -0.01(-0.25%)
Dec 09, 2020 2.390 2.400 2.341 2.396 25,807 +0.04(+1.81%)
Dec 08, 2020 2.360 2.380 2.330 2.354 95,325 +0.00(+0.12%)
Dec 07, 2020 2.338 2.440 2.330 2.351 120,298 -0.01(-0.39%)
Dec 04, 2020 2.370 2.370 2.352 2.360 14,300 -0.01(-0.42%)
Dec 03, 2020 2.370 2.380 2.332 2.370 83,937 -0.02(-0.84%)
Dec 02, 2020 2.384 2.409 2.351 2.390 42,406 -0.00(-0.13%)
Dec 01, 2020 2.400 2.421 2.350 2.393 84,461 +0.01(+0.57%)
Nov 30, 2020 2.350 2.400 2.310 2.380 95,258 +0.05(+2.00%)
Nov 27, 2020 2.294 2.361 2.294 2.333 52,100 -0.01(-0.50%)
Nov 25, 2020 2.373 2.400 2.337 2.345 64,000 -0.02(-0.65%)
Nov 24, 2020 2.344 2.385 2.270 2.360 56,730 -0.02(-0.86%)
Nov 23, 2020 2.375 2.468 2.350 2.381 25,653 -0.02(-1.02%)
Nov 20, 2020 2.395 2.465 2.395 2.405 15,500 +0.04(+1.91%)
Nov 19, 2020 2.323 2.396 2.300 2.360 67,283 -0.03(-1.26%)
Nov 18, 2020 2.420 2.422 2.380 2.390 58,562 -0.02(-0.83%)
Nov 17, 2020 2.430 2.440 2.402 2.410 20,763 -0.02(-0.82%)
Nov 16, 2020 2.433 2.530 2.400 2.430 13,077 -0.01(-0.46%)
Nov 13, 2020 2.400 2.461 2.400 2.441 32,000 +0.02(+0.67%)
Nov 12, 2020 2.415 2.450 2.415 2.425 15,006 +0.00(+0.12%)
Nov 11, 2020 2.420 2.489 2.400 2.422 17,678 -0.00(-0.10%)
Nov 10, 2020 2.531 2.570 2.410 2.424 48,072 -0.11(-4.36%)
Nov 09, 2020 2.525 2.605 2.435 2.535 71,730 -0.02(-0.98%)
Nov 06, 2020 2.600 2.650 2.480 2.560 42,600 +0.08(+3.23%)
Nov 05, 2020 2.470 2.480 2.410 2.480 139,419 +0.08(+3.33%)
Nov 04, 2020 2.356 2.400 2.340 2.400 19,494 +0.00(+0.03%)
Nov 03, 2020 2.438 2.438 2.320 2.399 108,088 +0.02(+0.63%)
Nov 02, 2020 2.303 2.420 2.303 2.384 23,178 -0.02(-1.04%)
Oct 30, 2020 2.339 2.440 2.320 2.409 22,100 +0.08(+3.59%)
Oct 29, 2020 2.350 2.350 2.301 2.326 15,405 +0.01(+0.24%)
Oct 28, 2020 2.301 2.344 2.284 2.320 82,831 -0.10(-4.13%)
Oct 27, 2020 2.320 2.430 2.320 2.420 39,279 +0.09(+3.86%)
Oct 26, 2020 2.355 2.370 2.320 2.330 40,327 -0.04(-1.48%)
Oct 23, 2020 2.321 2.400 2.321 2.365 9,200 -0.00(-0.13%)
Oct 22, 2020 2.378 2.378 2.310 2.368 24,181 -0.03(-1.33%)
Oct 21, 2020 2.400 2.500 2.320 2.400 48,436 +0.03(+1.27%)
Oct 20, 2020 2.330 2.420 2.330 2.370 11,227 +0.03(+1.49%)
Oct 19, 2020 2.480 2.530 2.284 2.335 55,029 -0.12(-5.07%)
Oct 16, 2020 2.520 2.520 2.460 2.460 27,600 -0.03(-1.20%)
Oct 15, 2020 2.510 2.524 2.470 2.490 20,323 -0.04(-1.58%)
Oct 14, 2020 2.572 2.572 2.510 2.530 22,961 -0.05(-1.94%)
Oct 13, 2020 2.600 2.605 2.461 2.580 60,338 -0.07(-2.65%)
Oct 12, 2020 2.630 2.680 2.620 2.650 15,681 +0.06(+2.32%)
Oct 09, 2020 2.500 2.659 2.490 2.590 69,600 +0.12(+4.86%)
Oct 08, 2020 2.417 2.480 2.400 2.470 29,448 +0.13(+5.56%)
Oct 07, 2020 2.203 2.510 2.203 2.340 94,599 +0.10(+4.46%)
Oct 06, 2020 2.380 2.380 2.180 2.240 15,500 -0.14(-5.90%)
Oct 05, 2020 2.330 2.410 2.330 2.381 19,555 +0.00(+0.02%)
Oct 02, 2020 2.300 2.400 2.260 2.380 38,700 -0.01(-0.26%)
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.