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 (%)
Mar 28, 2013 2.620 2.746 2.620 2.736 9,400 +0.07(+2.47%)
Mar 27, 2013 2.660 2.680 2.660 2.670 16,400 +0.01(+0.30%)
Mar 26, 2013 2.680 2.681 2.616 2.662 2,400 -0.04(-1.40%)
Mar 25, 2013 2.740 2.740 2.651 2.700 9,000 -0.04(-1.39%)
Mar 22, 2013 2.733 2.738 2.733 2.738 1,000 -0.02(-0.87%)
Mar 21, 2013 2.762 2.762 2.762 2.762 200 +0.04(+1.44%)
Mar 20, 2013 2.732 2.732 2.723 2.723 4,000 -0.06(-2.30%)
Mar 19, 2013 2.749 2.787 2.749 2.787 1,000 +0.07(+2.73%)
Mar 18, 2013 2.650 2.810 2.650 2.713 15,132 +0.00(+0.04%)
Mar 15, 2013 2.799 2.800 2.705 2.712 575,708 -0.09(-3.15%)
Mar 14, 2013 2.709 2.810 2.707 2.800 23,361 +0.09(+3.32%)
Mar 13, 2013 2.711 2.711 2.630 2.710 28,000 -0.02(-0.73%)
Mar 12, 2013 2.650 2.740 2.645 2.730 24,160 +0.09(+3.41%)
Mar 11, 2013 2.590 2.650 2.490 2.640 39,500 +0.04(+1.54%)
Mar 08, 2013 2.600 2.660 2.600 2.600 24,670 -0.05(-1.92%)
Mar 07, 2013 2.690 2.690 2.585 2.651 24,170 +0.03(+1.12%)
Mar 06, 2013 2.600 2.638 2.541 2.622 33,600 -0.02(-0.62%)
Mar 05, 2013 2.610 2.660 2.599 2.638 29,914 +0.03(+1.27%)
Mar 04, 2013 2.637 2.639 2.460 2.605 28,800 -0.08(-2.80%)
Mar 01, 2013 2.738 2.761 2.672 2.680 24,860 -0.09(-3.25%)
Feb 28, 2013 2.892 2.900 2.766 2.770 13,850 -0.24(-7.97%)
Feb 26, 2013 3.010 3.010 3.010 3.010 0 -0.02(-0.66%)
Feb 25, 2013 3.050 3.050 3.025 3.030 10,800 +0.09(+3.06%)
Feb 22, 2013 2.909 2.940 2.909 2.940 5,500 +0.02(+0.68%)
Feb 21, 2013 2.870 2.944 2.836 2.920 28,200 +0.04(+1.39%)
Feb 20, 2013 2.890 2.897 2.864 2.880 38,539 -0.01(-0.35%)
Feb 19, 2013 3.018 3.030 2.802 2.890 16,900 -0.07(-2.53%)
Feb 15, 2013 3.000 3.000 2.930 2.965 6,400 -0.07(-2.34%)
Feb 14, 2013 2.990 3.080 2.990 3.036 9,940 +0.04(+1.20%)
Feb 13, 2013 3.060 3.060 2.996 3.000 15,000 -0.02(-0.55%)
Feb 12, 2013 3.020 3.060 3.017 3.017 5,175 -0.04(-1.42%)
Feb 11, 2013 3.140 3.145 3.052 3.060 12,100 -0.15(-4.73%)
Feb 08, 2013 3.192 3.212 3.192 3.212 1,400 -0.02(-0.59%)
Feb 07, 2013 3.250 3.250 3.231 3.231 700 -0.01(-0.21%)
Feb 06, 2013 3.220 3.238 3.220 3.238 4,700 -0.08(-2.47%)
Feb 04, 2013 3.320 3.320 3.320 3.320 126 +0.12(+3.75%)
Feb 01, 2013 3.240 3.240 3.110 3.200 20,530 +0.01(+0.31%)
Jan 31, 2013 3.210 3.210 3.119 3.190 28,830 -0.01(-0.28%)
Jan 30, 2013 3.160 3.240 3.160 3.199 1,800 -0.04(-1.27%)
Jan 29, 2013 3.010 3.240 3.000 3.240 8,830 +0.16(+5.19%)
Jan 28, 2013 3.143 3.143 3.019 3.080 9,000 -0.15(-4.61%)
Jan 25, 2013 3.220 3.252 3.220 3.229 5,000 -0.08(-2.45%)
Jan 24, 2013 3.390 3.390 3.310 3.310 900 -0.01(-0.20%)
Jan 23, 2013 3.472 3.472 3.317 3.317 3,400 -0.11(-3.30%)
Jan 22, 2013 3.388 3.430 3.388 3.430 9,700 +0.10(+3.16%)
Jan 18, 2013 3.382 3.389 3.325 3.325 9,230 -0.14(-4.06%)
Jan 17, 2013 3.409 3.466 3.409 3.466 2,300 +0.00(+0.07%)
Jan 16, 2013 3.463 3.463 3.463 3.463 300 +0.06(+1.90%)
Jan 15, 2013 3.450 3.450 3.399 3.399 3,900 +0.00(+0.08%)
Jan 14, 2013 3.430 3.430 3.390 3.396 5,045 -0.06(-1.83%)
Jan 10, 2013 3.459 3.459 3.459 0 -0.04(-1.14%)
Jan 09, 2013 3.469 3.501 3.453 3.499 29,200 -0.00(-0.03%)
Jan 08, 2013 3.453 3.500 3.450 3.500 3,900 +0.13(+3.77%)
Jan 07, 2013 3.373 3.373 3.373 3.373 500 +0.02(+0.60%)
Jan 04, 2013 3.253 3.383 3.253 3.353 7,655 -0.03(-0.93%)
Jan 03, 2013 3.361 3.406 3.339 3.385 7,200 +0.01(+0.43%)
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.