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: 9:30 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 29, 2023 0.1400 0.1440 0.1325 0.1360 339,486 -0.01(-5.82%)
Dec 28, 2023 0.1468 0.1489 0.1397 0.1444 90,048 -0.00(-2.23%)
Dec 27, 2023 0.1500 0.1533 0.1431 0.1477 84,026 -0.01(-5.26%)
Dec 26, 2023 0.1559 0.1630 0.1500 0.1559 5,931 +0.01(+4.77%)
Dec 22, 2023 0.1550 0.1575 0.1425 0.1488 138,998 -0.00(-0.80%)
Dec 21, 2023 0.1340 0.1523 0.1340 0.1500 59,952 +0.01(+8.85%)
Dec 20, 2023 0.1367 0.1400 0.1334 0.1378 82,286 -0.00(-2.20%)
Dec 19, 2023 0.1400 0.1445 0.1335 0.1409 150,032 -0.00(-0.14%)
Dec 18, 2023 0.1467 0.1575 0.1411 0.1411 84,636 -0.01(-8.02%)
Dec 15, 2023 0.1550 0.1651 0.1489 0.1534 250,149 -0.01(-4.48%)
Dec 14, 2023 0.1605 0.1640 0.1542 0.1606 167,950 +0.01(+8.08%)
Dec 13, 2023 0.1401 0.1528 0.1401 0.1486 42,615 +0.00(+2.62%)
Dec 12, 2023 0.1464 0.1464 0.1396 0.1448 34,420 +0.00(+1.26%)
Dec 11, 2023 0.1430 0.1430 0.1390 0.1430 41,000 +0.00(+0.07%)
Dec 08, 2023 0.1550 0.1555 0.1429 0.1429 67,000 -0.01(-6.60%)
Dec 07, 2023 0.1538 0.1574 0.1530 0.1530 33,266 -0.01(-4.67%)
Dec 06, 2023 0.1650 0.1650 0.1605 0.1605 1,703 +0.00(+3.15%)
Dec 05, 2023 0.1572 0.1603 0.1556 0.1556 55,920 -0.00(-1.95%)
Dec 04, 2023 0.1650 0.1695 0.1582 0.1587 99,626 -0.01(-3.76%)
Dec 01, 2023 0.1378 0.1649 0.1378 0.1649 466,170 +0.03(+23.52%)
Nov 30, 2023 0.1398 0.1398 0.1335 0.1335 77,466 -0.00(-2.55%)
Nov 29, 2023 0.1324 0.1370 0.1300 0.1370 53,151 +0.00(+3.01%)
Nov 28, 2023 0.1370 0.1370 0.1231 0.1330 711,042 +0.01(+9.20%)
Nov 27, 2023 0.1301 0.1310 0.1195 0.1218 276,671 -0.01(-10.83%)
Nov 24, 2023 0.1348 0.1410 0.1275 0.1366 243,905 +0.00(+2.71%)
Nov 22, 2023 0.1384 0.1387 0.1310 0.1330 151,067 -0.01(-3.69%)
Nov 21, 2023 0.1389 0.1463 0.1381 0.1381 325,076 -0.00(-0.50%)
Nov 20, 2023 0.1380 0.1400 0.1351 0.1388 131,871 +0.00(+1.31%)
Nov 17, 2023 0.1400 0.1442 0.1344 0.1370 301,095 +0.00(+0.51%)
Nov 16, 2023 0.1422 0.1449 0.1350 0.1363 108,407 -0.01(-7.53%)
Nov 15, 2023 0.1442 0.1521 0.1393 0.1474 83,995 +0.01(+5.29%)
Nov 14, 2023 0.1348 0.1421 0.1310 0.1400 166,195 +0.00(+3.47%)
Nov 13, 2023 0.1361 0.1400 0.1280 0.1353 252,024 -0.01(-9.80%)
Nov 10, 2023 0.1506 0.1533 0.1400 0.1500 91,194 +0.00(+0.67%)
Nov 09, 2023 0.1500 0.1500 0.1490 0.1490 2,953 -0.01(-3.56%)
Nov 08, 2023 0.1628 0.1628 0.1508 0.1545 51,261 -0.00(-2.59%)
Nov 07, 2023 0.1573 0.1650 0.1573 0.1586 57,150 -0.00(-2.10%)
Nov 06, 2023 0.1575 0.1725 0.1525 0.1620 150,818 +0.02(+11.88%)
Nov 03, 2023 0.1200 0.1556 0.1200 0.1448 344,369 +0.02(+20.57%)
Nov 02, 2023 0.1385 0.1385 0.1201 0.1201 19,509 +0.00(+0.08%)
Nov 01, 2023 0.1287 0.1323 0.1170 0.1200 111,725 -0.01(-7.48%)
Oct 31, 2023 0.1300 0.1300 0.1273 0.1297 13,365 +0.00(+3.76%)
Oct 30, 2023 0.1220 0.1366 0.1220 0.1250 78,407 -0.01(-9.09%)
Oct 27, 2023 0.1375 0.1375 0.1302 0.1375 68,931 +0.00(+2.61%)
Oct 26, 2023 0.1374 0.1375 0.1300 0.1340 148,961 -0.00(-0.45%)
Oct 25, 2023 0.1345 0.1346 0.1300 0.1346 55,429 -0.00(-0.07%)
Oct 24, 2023 0.1330 0.1375 0.1300 0.1347 95,587 +0.00(+1.66%)
Oct 23, 2023 0.1350 0.1375 0.1281 0.1325 68,876 +0.00(+0.91%)
Oct 20, 2023 0.1493 0.1493 0.1268 0.1313 435,114 -0.02(-15.02%)
Oct 19, 2023 0.1587 0.1598 0.1520 0.1545 27,826 -0.01(-3.44%)
Oct 18, 2023 0.1750 0.1750 0.1534 0.1600 77,549 -0.00(-2.79%)
Oct 17, 2023 0.1644 0.1723 0.1599 0.1646 68,182 +0.00(+1.60%)
Oct 16, 2023 0.1670 0.1712 0.1620 0.1620 113,114 +0.00(+0.25%)
Oct 13, 2023 0.1635 0.1773 0.1616 0.1616 64,000 +0.00(+1.00%)
Oct 12, 2023 0.1629 0.1655 0.1600 0.1600 28,625 -0.01(-5.99%)
Oct 11, 2023 0.1732 0.1772 0.1676 0.1702 109,451 -0.00(-1.68%)
Oct 10, 2023 0.1694 0.1765 0.1630 0.1731 51,300 +0.00(+0.64%)
Oct 09, 2023 0.1720 0.1720 0.1720 0.1720 1,645 +0.01(+9.55%)
Oct 06, 2023 0.1654 0.1670 0.1500 0.1570 266,382 -0.00(-1.88%)
Oct 05, 2023 0.1600 0.1660 0.1558 0.1600 189,882 +0.00(+0.00%)
Oct 04, 2023 0.1600 0.1654 0.1563 0.1600 68,200 +0.00(+1.85%)
Oct 03, 2023 0.1545 0.1630 0.1500 0.1571 244,315 +0.01(+8.12%)
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.