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

Bear Creek Mng Corp (OP: BCEKF )

0.2624 -0.0183 (-6.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 28, 2022 0.9272 0.9570 0.9110 0.9344 11,439 +0.02(+2.30%)
Feb 25, 2022 0.9000 0.9197 0.8986 0.9134 19,400 +0.02(+2.17%)
Feb 24, 2022 0.9974 0.9974 0.8940 0.8940 73,290 -0.08(-8.07%)
Feb 23, 2022 0.9502 0.9854 0.9383 0.9725 17,427 +0.07(+7.82%)
Feb 22, 2022 0.9398 0.9398 0.8891 0.9020 38,954 +0.01(+1.02%)
Feb 18, 2022 0.8929 0 +0.00(+0.31%)
Feb 17, 2022 0.8600 0.9156 0.8600 0.8901 36,644 +0.05(+6.38%)
Feb 16, 2022 0.8468 0.8468 0.8122 0.8367 53,973 +0.01(+1.39%)
Feb 15, 2022 0.8505 0.9050 0.8199 0.8252 127,384 -0.05(-5.25%)
Feb 14, 2022 0.8300 0.8769 0.8300 0.8709 51,900 +0.04(+4.52%)
Feb 11, 2022 0.7861 0.8918 0.7861 0.8332 37,220 -0.01(-0.81%)
Feb 10, 2022 0.8541 0.8711 0.8400 0.8400 25,497 -0.01(-1.52%)
Feb 09, 2022 0.8700 0.8823 0.8241 0.8530 57,835 -0.03(-3.04%)
Feb 08, 2022 0.8975 0.8982 0.8724 0.8797 18,378 -0.00(-0.15%)
Feb 07, 2022 0.9049 0.9049 0.8730 0.8810 47,209 +0.00(+0.24%)
Feb 04, 2022 0.9020 0.9020 0.8689 0.8789 51,098 -0.03(-3.15%)
Feb 02, 2022 0.9050 0.9077 0.8810 0.9075 17,325 +0.02(+1.76%)
Feb 01, 2022 0.9245 0.9269 0.8918 0.8918 19,455 -0.01(-1.51%)
Jan 31, 2022 0.8980 0.9930 0.8980 0.9055 8,580 +0.02(+2.80%)
Jan 28, 2022 0.9300 0.9300 0.8664 0.8808 48,462 -0.06(-5.95%)
Jan 27, 2022 0.9488 0.9488 0.9253 0.9365 17,605 +0.01(+0.70%)
Jan 26, 2022 0.9553 0.9800 0.9300 0.9300 21,679 -0.02(-2.62%)
Jan 25, 2022 0.9531 0.9995 0.9303 0.9550 79,242 -0.02(-1.56%)
Jan 24, 2022 0.9699 0.9763 0.8820 0.9701 140,892 +0.02(+1.61%)
Jan 21, 2022 1.006 1.040 0.9464 0.9547 38,219 -0.07(-6.40%)
Jan 20, 2022 1.084 1.095 1.010 1.020 69,157 -0.02(-2.39%)
Jan 19, 2022 0.9800 1.090 0.9800 1.045 107,186 +0.05(+4.63%)
Jan 18, 2022 0.9954 0.9988 0.9626 0.9988 14,721 +0.02(+2.35%)
Jan 14, 2022 0.9759 0 -0.01(-1.11%)
Jan 13, 2022 1.060 1.060 0.9766 0.9869 20,756 -0.02(-2.00%)
Jan 12, 2022 0.9900 1.010 0.9500 1.007 43,831 +0.06(+6.00%)
Jan 11, 2022 0.9527 0.9665 0.9418 0.9500 18,115 +0.01(+1.21%)
Jan 10, 2022 1.040 1.040 0.9130 0.9386 40,781 -0.02(-2.40%)
Jan 07, 2022 0.9290 0.9617 0.9164 0.9617 34,989 +0.05(+5.68%)
Jan 06, 2022 0.9400 0.9427 0.9100 0.9100 83,134 -0.05(-5.32%)
Jan 05, 2022 0.9500 0.9853 0.9500 0.9611 26,355 -0.00(-0.42%)
Jan 04, 2022 0.9600 0.9800 0.9546 0.9652 15,494 +0.00(+0.02%)
Jan 03, 2022 1.060 1.060 0.9600 0.9650 38,452 -0.01(-0.52%)
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%)
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.