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 29, 2018 1.782 1.782 1.782 0 +0.08(+4.82%)
Mar 28, 2018 1.760 1.760 1.654 1.700 22,388 -0.09(-5.03%)
Mar 27, 2018 1.778 1.830 1.770 1.790 13,372 +0.00(+0.25%)
Mar 26, 2018 1.745 1.830 1.745 1.786 19,215 +0.04(+2.03%)
Mar 23, 2018 1.686 1.770 1.686 1.750 40,541 +0.11(+6.87%)
Mar 22, 2018 1.630 1.645 1.630 1.637 4,845 -0.01(-0.76%)
Mar 21, 2018 1.600 1.650 1.600 1.650 6,900 +0.04(+2.48%)
Mar 20, 2018 1.598 1.610 1.570 1.610 2,780 +0.04(+2.82%)
Mar 19, 2018 1.602 1.602 1.546 1.566 21,100 -0.03(-2.13%)
Mar 16, 2018 1.731 1.731 1.600 1.600 8,700 -0.15(-8.54%)
Mar 15, 2018 1.700 1.749 1.680 1.749 19,410 +0.03(+1.71%)
Mar 14, 2018 1.697 1.730 1.697 1.720 6,950 +0.03(+1.78%)
Mar 13, 2018 1.710 1.712 1.680 1.690 12,515 -0.05(-2.87%)
Mar 12, 2018 1.720 1.764 1.680 1.740 42,335 +0.04(+2.09%)
Mar 09, 2018 1.690 1.740 1.660 1.704 13,898 +0.01(+0.85%)
Mar 08, 2018 1.623 1.690 1.580 1.690 15,236 +0.07(+4.06%)
Mar 07, 2018 1.620 1.624 1.580 1.624 7,488 -0.00(-0.04%)
Mar 06, 2018 1.577 1.625 1.577 1.625 36,700 +0.05(+3.48%)
Mar 05, 2018 1.590 1.600 1.570 1.570 33,315 -0.01(-0.69%)
Mar 02, 2018 1.597 1.597 1.540 1.581 19,505 -0.01(-0.57%)
Mar 01, 2018 1.571 1.600 1.571 1.590 21,647 -0.00(-0.29%)
Feb 28, 2018 1.603 1.610 1.590 1.595 28,000 -0.01(-0.39%)
Feb 27, 2018 1.610 1.616 1.601 1.601 4,100 -0.03(-1.79%)
Feb 26, 2018 1.620 1.649 1.610 1.630 24,800 +0.02(+1.24%)
Feb 23, 2018 1.627 1.627 1.610 1.610 10,806 -0.02(-1.01%)
Feb 22, 2018 1.649 1.649 1.610 1.627 2,400 -0.01(-0.48%)
Feb 21, 2018 1.609 1.669 1.590 1.634 56,792 +0.01(+0.89%)
Feb 20, 2018 1.621 1.629 1.620 1.620 2,075 -0.01(-0.67%)
Feb 16, 2018 1.631 1.631 1.631 0 -0.04(-2.16%)
Feb 15, 2018 1.630 1.667 1.630 1.667 11,885 +0.01(+0.42%)
Feb 14, 2018 1.610 1.671 1.600 1.660 24,174 +0.06(+3.75%)
Feb 13, 2018 1.610 1.669 1.610 1.600 25,555 -0.06(-3.56%)
Feb 12, 2018 1.650 1.679 1.600 1.659 18,896 +0.08(+4.94%)
Feb 09, 2018 1.600 1.610 1.540 1.581 54,264 -0.00(-0.14%)
Feb 08, 2018 1.626 1.640 1.580 1.583 6,530 -0.04(-2.28%)
Feb 07, 2018 1.612 1.640 1.600 1.620 23,725 -0.02(-1.22%)
Feb 06, 2018 1.630 1.680 1.620 1.640 56,500 +0.01(+0.61%)
Feb 05, 2018 1.624 1.641 1.610 1.630 12,300 -0.02(-1.27%)
Feb 02, 2018 1.661 1.680 1.620 1.651 44,125 -0.01(-0.71%)
Feb 01, 2018 1.700 1.715 1.651 1.663 8,500 -0.06(-3.22%)
Jan 31, 2018 1.627 1.739 1.627 1.718 14,275 +0.10(+6.06%)
Jan 30, 2018 1.731 1.739 1.630 1.620 22,155 -0.02(-1.34%)
Jan 29, 2018 1.736 1.796 1.640 1.642 67,293 -0.07(-4.03%)
Jan 26, 2018 1.750 1.789 1.711 1.711 18,880 -0.14(-7.68%)
Jan 25, 2018 1.900 1.940 1.731 1.853 51,088 +0.01(+0.72%)
Jan 24, 2018 1.658 1.850 1.658 1.840 96,459 +0.20(+12.20%)
Jan 23, 2018 1.591 1.640 1.590 1.640 6,026 +0.02(+1.23%)
Jan 22, 2018 1.490 1.690 1.480 1.620 47,725 +0.10(+6.65%)
Jan 19, 2018 1.590 1.600 1.519 1.519 37,181 -0.04(-2.63%)
Jan 18, 2018 1.590 1.660 1.550 1.560 22,809 -0.09(-5.45%)
Jan 17, 2018 1.631 1.687 1.631 1.650 13,005 -0.02(-1.09%)
Jan 16, 2018 1.665 1.699 1.641 1.668 72,514 -0.02(-1.06%)
Jan 12, 2018 1.686 1.686 1.686 0 +0.07(+4.07%)
Jan 11, 2018 1.639 1.639 1.583 1.620 40,200 +0.02(+1.25%)
Jan 10, 2018 1.621 1.621 1.598 1.600 4,900 -0.06(-3.56%)
Jan 09, 2018 1.724 1.724 1.620 1.659 27,652 -0.01(-0.61%)
Jan 08, 2018 1.700 1.700 1.640 1.669 54,861 +0.02(+1.43%)
Jan 05, 2018 1.650 1.680 1.634 1.646 19,970 +0.01(+0.35%)
Jan 04, 2018 1.641 1.671 1.640 1.640 7,200 -0.05(-2.96%)
Jan 03, 2018 1.699 1.699 1.630 1.690 14,195 +0.02(+1.20%)
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.