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 (%)
Feb 29, 2008 8.156 8.350 8.100 8.195 11,245 +0.04(+0.47%)
Feb 28, 2008 8.156 8.239 8.130 8.156 6,700 +0.25(+3.22%)
Feb 27, 2008 7.902 8.193 7.829 7.902 19,200 -0.20(-2.51%)
Feb 26, 2008 8.106 8.167 7.840 8.106 7,500 +0.60(+8.05%)
Feb 25, 2008 7.502 7.684 7.229 7.502 38,700 +0.31(+4.31%)
Feb 22, 2008 7.228 7.247 7.175 7.192 4,800 -0.04(-0.49%)
Feb 21, 2008 7.230 7.335 7.223 7.228 9,700 -0.00(-0.03%)
Feb 20, 2008 7.456 7.376 7.200 7.230 6,200 -0.23(-3.04%)
Feb 19, 2008 7.458 7.456 7.455 7.456 6,000 -0.00(-0.02%)
Feb 18, 2008 7.458 7.614 7.458 7.458 1,400 +0.00(+0.00%)
Feb 15, 2008 7.458 7.614 7.458 7.458 1,400 -0.18(-2.36%)
Feb 14, 2008 7.638 7.652 7.638 7.638 600 -0.07(-0.96%)
Feb 13, 2008 7.712 7.750 7.699 7.712 21,400 -0.04(-0.45%)
Feb 12, 2008 7.747 7.952 7.710 7.747 13,300 -0.00(-0.04%)
Feb 11, 2008 7.750 7.867 7.750 7.750 3,400 +0.04(+0.58%)
Feb 08, 2008 7.705 7.934 7.705 7.705 11,500 +0.29(+3.91%)
Feb 07, 2008 7.714 7.417 7.416 7.416 600 -0.30(-3.86%)
Feb 06, 2008 7.714 7.929 7.714 7.714 2,900 -0.09(-1.14%)
Feb 05, 2008 8.018 7.974 7.493 7.803 2,600 -0.22(-2.68%)
Feb 04, 2008 7.736 8.018 7.612 8.018 10,475 +0.28(+3.65%)
Feb 01, 2008 7.766 7.880 7.736 7.736 9,170 -0.03(-0.39%)
Jan 31, 2008 7.766 7.800 7.580 7.766 3,204 -0.01(-0.09%)
Jan 30, 2008 7.773 7.773 7.773 7.773 200 -0.28(-3.51%)
Jan 29, 2008 8.056 8.070 8.056 8.056 1,200 +0.08(+0.96%)
Jan 28, 2008 7.917 8.084 7.859 7.979 7,700 +0.06(+0.79%)
Jan 25, 2008 7.710 7.917 7.700 7.917 13,940 +0.21(+2.69%)
Jan 24, 2008 7.710 7.710 7.150 7.710 5,800 +0.62(+8.77%)
Jan 23, 2008 7.088 7.119 6.913 7.088 3,500 -0.22(-2.99%)
Jan 22, 2008 7.324 7.636 6.948 7.307 7,000 -0.02(-0.23%)
Jan 21, 2008 7.324 7.862 7.324 7.324 3,200 +0.00(+0.00%)
Jan 18, 2008 7.324 7.862 7.324 7.324 3,200 -0.38(-4.96%)
Jan 17, 2008 7.706 7.852 7.628 7.706 16,200 +0.01(+0.12%)
Jan 16, 2008 7.697 7.877 7.492 7.697 14,700 -0.19(-2.40%)
Jan 15, 2008 8.120 8.181 7.846 7.886 3,200 -0.23(-2.88%)
Jan 14, 2008 7.589 8.270 8.024 8.120 9,000 +0.53(+7.00%)
Jan 11, 2008 7.589 7.657 7.569 7.589 6,300 +0.01(+0.18%)
Jan 10, 2008 7.575 7.600 7.575 7.575 5,500 +0.07(+1.00%)
Jan 09, 2008 7.560 7.749 7.400 7.501 11,300 -0.06(-0.79%)
Jan 08, 2008 7.560 7.759 7.481 7.560 7,520 +0.15(+2.03%)
Jan 07, 2008 7.428 7.800 7.409 7.409 3,400 -0.02(-0.25%)
Jan 04, 2008 7.428 7.801 7.428 7.428 10,800 -0.22(-2.90%)
Jan 03, 2008 7.650 7.787 7.495 7.650 10,500 +0.11(+1.50%)
Jan 02, 2008 7.175 7.537 7.346 7.537 12,000 +0.36(+5.04%)
Jan 01, 2008 7.175 7.175 7.175 7.175 300 +0.00(+0.00%)
Dec 31, 2007 7.175 7.175 7.175 7.175 300 +0.10(+1.38%)
Dec 28, 2007 7.077 7.077 7.077 7.077 100 +0.05(+0.76%)
Dec 27, 2007 6.877 7.200 6.946 7.024 28,500 +0.15(+2.12%)
Dec 26, 2007 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
Dec 24, 2007 6.877 7.007 6.877 6.877 3,400 -0.11(-1.64%)
Dec 21, 2007 6.992 7.030 6.850 6.992 6,190 +0.08(+1.17%)
Dec 20, 2007 6.911 6.911 6.806 6.911 5,000 +0.14(+2.12%)
Dec 19, 2007 6.879 6.952 6.768 6.768 7,400 -0.11(-1.63%)
Dec 18, 2007 6.879 7.032 6.799 6.879 21,850 -0.06(-0.93%)
Dec 17, 2007 7.027 7.097 6.944 6.944 14,500 -0.08(-1.18%)
Dec 14, 2007 7.027 7.087 7.027 7.027 4,500 +0.06(+0.86%)
Dec 13, 2007 7.157 7.157 6.958 6.967 10,700 -0.19(-2.66%)
Dec 12, 2007 7.157 7.172 7.058 7.157 8,100 +0.13(+1.81%)
Dec 11, 2007 7.030 7.334 7.030 7.030 4,100 -0.20(-2.83%)
Dec 10, 2007 7.234 7.355 7.225 7.234 3,600 -0.02(-0.23%)
Dec 07, 2007 7.364 7.257 7.247 7.251 1,400 -0.11(-1.54%)
Dec 06, 2007 7.134 7.364 7.131 7.364 9,200 +0.23(+3.22%)
Dec 05, 2007 7.134 7.415 7.134 7.134 9,000 +0.03(+0.49%)
Dec 04, 2007 7.100 7.100 7.100 7.100 3,700 -0.30(-4.10%)
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.