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

Bear Creek Mng Corp (OP: BCEKF )

0.2475 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 17, 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, 2021 0.9335 1.000 0.9330 0.9700 80,760 +0.02(+2.54%)
Dec 30, 2021 0.9800 0.9800 0.9303 0.9460 97,514 -0.04(-4.33%)
Dec 29, 2021 1.050 1.050 0.9800 0.9888 239,117 -0.08(-7.59%)
Dec 28, 2021 1.090 1.090 1.040 1.070 95,874 +0.04(+3.88%)
Dec 27, 2021 0.9725 1.050 0.9725 1.030 80,289 +0.03(+3.00%)
Dec 23, 2021 1.010 1.020 0.9900 1.000 70,080 -0.02(-1.96%)
Dec 22, 2021 1.020 1.060 1.010 1.020 63,079 +0.01(+0.99%)
Dec 21, 2021 1.200 1.200 0.9390 1.010 241,467 -0.15(-12.93%)
Dec 16, 2021 1.160 1.160 1.160 0 +0.18(+18.43%)
Dec 15, 2021 0.9850 0.9900 0.9494 0.9795 14,418 -0.02(-1.76%)
Dec 14, 2021 0.9420 0.9990 0.9340 0.9970 14,146 +0.00(+0.20%)
Dec 13, 2021 0.9290 1.009 0.9269 0.9950 21,644 +0.04(+4.32%)
Dec 10, 2021 1.040 1.040 0.9500 0.9538 19,514 -0.00(-0.34%)
Dec 09, 2021 0.9830 1.000 0.9571 0.9571 29,976 -0.03(-3.13%)
Dec 08, 2021 0.9612 0.9880 0.9576 0.9880 21,866 +0.01(+0.72%)
Dec 07, 2021 1.010 1.020 0.9611 0.9809 17,871 -0.00(-0.12%)
Dec 06, 2021 0.9142 0.9821 0.8560 0.9821 22,579 +0.07(+7.92%)
Dec 03, 2021 0.8660 0.9690 0.8660 0.9100 34,201 -0.03(-3.15%)
Dec 02, 2021 0.9350 0.9540 0.8758 0.9396 70,035 +0.03(+3.25%)
Dec 01, 2021 0.9450 0.9734 0.9100 0.9100 39,416 -0.03(-3.18%)
Nov 30, 2021 0.9696 1.040 0.9200 0.9399 56,326 -0.05(-4.87%)
Nov 29, 2021 1.000 1.069 0.9692 0.9880 71,660 -0.07(-6.70%)
Nov 26, 2021 1.050 1.120 1.030 1.059 49,155 -0.06(-5.45%)
Nov 24, 2021 1.050 1.160 1.035 1.120 61,443 +0.03(+2.75%)
Nov 23, 2021 1.064 1.090 1.040 1.090 87,901 -0.01(-1.16%)
Nov 22, 2021 1.170 1.270 1.100 1.103 51,813 -0.06(-4.93%)
Nov 19, 2021 1.260 1.294 1.160 1.160 30,970 -0.13(-10.08%)
Nov 18, 2021 1.300 1.300 1.240 1.290 15,697 -0.01(-0.77%)
Nov 17, 2021 1.210 1.350 1.210 1.300 12,028 -0.01(-0.76%)
Nov 16, 2021 1.350 1.360 1.310 1.310 9,614 -0.07(-5.07%)
Nov 15, 2021 1.370 1.400 1.370 1.380 18,297 -0.01(-0.72%)
Nov 12, 2021 1.400 1.460 1.365 1.390 34,977 -0.02(-1.56%)
Nov 11, 2021 1.410 1.464 1.400 1.412 97,396 -0.01(-0.56%)
Nov 09, 2021 1.430 1.450 1.350 1.420 15,670 -0.01(-0.70%)
Nov 08, 2021 1.410 1.450 1.340 1.430 28,236 +0.01(+0.70%)
Nov 05, 2021 1.410 1.429 1.352 1.420 32,249 +0.04(+2.90%)
Nov 04, 2021 1.480 1.480 1.310 1.380 26,036 +0.09(+6.98%)
Nov 03, 2021 1.210 1.290 1.210 1.290 82,879 +0.01(+0.78%)
Nov 02, 2021 1.330 1.342 1.265 1.280 29,155 -0.09(-6.57%)
Nov 01, 2021 1.430 1.440 1.322 1.370 35,479 -0.06(-4.20%)
Oct 29, 2021 1.430 1.520 1.380 1.430 68,138 -0.02(-1.38%)
Oct 28, 2021 1.520 1.520 1.430 1.450 66,282 +0.00(+0.00%)
Oct 27, 2021 1.230 1.520 1.230 1.450 56,913 -0.01(-0.68%)
Oct 26, 2021 1.575 1.450 1.460 82,960 -0.07(-4.58%)
Oct 25, 2021 1.570 1.590 1.490 1.530 113,273 -0.03(-1.92%)
Oct 22, 2021 1.430 1.600 1.425 1.560 244,019 +0.14(+10.20%)
Oct 21, 2021 1.440 1.440 1.310 1.416 109,749 +0.05(+3.33%)
Oct 20, 2021 1.141 1.412 1.090 1.370 248,005 +0.28(+25.69%)
Oct 19, 2021 1.060 1.130 1.060 1.090 56,407 +0.00(+0.00%)
Oct 18, 2021 1.240 1.240 1.070 1.090 83,053 -0.02(-1.80%)
Oct 15, 2021 1.105 1.200 1.100 1.110 129,254 -0.06(-5.13%)
Oct 14, 2021 1.100 1.184 1.059 1.170 129,086 +0.12(+11.45%)
Oct 13, 2021 0.9775 1.050 0.9775 1.050 60,629 +0.08(+7.88%)
Oct 12, 2021 0.9674 0.9823 0.9633 0.9731 11,187 +0.02(+2.43%)
Oct 11, 2021 1.030 1.030 0.9350 0.9500 17,262 -0.00(-0.11%)
Oct 08, 2021 0.9700 1.030 0.8811 0.9510 124,557 +0.04(+4.74%)
Oct 07, 2021 0.8521 0.9200 0.8521 0.9080 76,308 +0.05(+5.95%)
Oct 06, 2021 0.8300 0.8570 0.7870 0.8570 21,460 +0.05(+5.80%)
Oct 05, 2021 0.8065 0.8320 0.7530 0.8100 61,411 -0.05(-5.80%)
Oct 04, 2021 0.8195 0.9330 0.8195 0.8599 26,719 +0.01(+1.00%)
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.