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

Bear Creek Mng Corp (OP: BCEKF )

0.3449 -0.0152 (-4.22%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 21, 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 (%)
Apr 29, 2011 8.496 8.739 8.345 8.714 116,000 +0.13(+1.50%)
Apr 28, 2011 8.706 8.927 8.495 8.586 117,800 -0.28(-3.20%)
Apr 27, 2011 8.875 8.905 8.660 8.870 54,700 +0.01(+0.08%)
Apr 26, 2011 9.159 9.193 8.502 8.863 72,100 -0.36(-3.85%)
Apr 25, 2011 9.592 9.603 9.218 9.218 90,480 -0.47(-4.89%)
Apr 21, 2011 9.691 9.747 9.497 9.692 29,000 +0.04(+0.44%)
Apr 20, 2011 9.434 9.766 9.431 9.650 67,900 +0.32(+3.47%)
Apr 19, 2011 9.167 9.333 9.167 9.327 32,300 +0.18(+1.98%)
Apr 18, 2011 9.356 9.365 8.738 9.146 56,100 -0.28(-3.00%)
Apr 15, 2011 9.067 9.570 8.933 9.428 141,100 +0.28(+3.11%)
Apr 14, 2011 9.307 9.678 8.970 9.144 78,050 -0.53(-5.45%)
Apr 13, 2011 10.08 10.25 9.494 9.671 40,600 -0.34(-3.43%)
Apr 12, 2011 10.39 10.47 10.01 10.01 70,200 -0.60(-5.64%)
Apr 11, 2011 10.81 10.85 10.49 10.61 94,100 -0.55(-4.94%)
Apr 08, 2011 11.03 11.25 10.90 11.16 74,150 +0.31(+2.89%)
Apr 07, 2011 10.83 10.88 10.61 10.85 36,800 -0.00(-0.03%)
Apr 06, 2011 11.11 11.13 10.83 10.85 32,700 -0.08(-0.72%)
Apr 05, 2011 10.86 10.96 10.62 10.93 51,400 +0.09(+0.80%)
Apr 04, 2011 10.50 10.87 10.42 10.85 30,500 +0.38(+3.66%)
Apr 01, 2011 10.35 10.56 10.30 10.46 33,800 +0.01(+0.07%)
Mar 31, 2011 10.41 10.65 10.38 10.45 44,800 +0.04(+0.41%)
Mar 30, 2011 10.41 10.41 10.41 10.41 40,000 -0.25(-2.36%)
Mar 29, 2011 10.99 10.99 10.57 10.66 36,900 -0.54(-4.81%)
Mar 28, 2011 11.39 11.39 10.80 11.20 46,500 -0.20(-1.77%)
Mar 25, 2011 11.70 11.70 11.34 11.40 44,300 +0.12(+1.02%)
Mar 24, 2011 11.46 11.68 11.29 11.29 36,900 +0.13(+1.17%)
Mar 23, 2011 11.16 11.43 10.97 11.16 53,000 +0.13(+1.16%)
Mar 22, 2011 11.18 11.18 10.98 11.03 61,000 -0.15(-1.30%)
Mar 21, 2011 11.18 11.20 11.02 11.18 31,000 +0.72(+6.88%)
Mar 18, 2011 10.39 10.55 10.24 10.46 30,100 +0.34(+3.37%)
Mar 17, 2011 9.168 10.11 9.167 10.11 19,955 +1.12(+12.42%)
Mar 16, 2011 9.720 9.778 8.997 8.997 94,300 -0.59(-6.14%)
Mar 15, 2011 9.226 9.910 9.089 9.585 109,200 -1.00(-9.41%)
Mar 14, 2011 10.58 10.93 10.45 10.58 58,600 -0.16(-1.45%)
Mar 11, 2011 10.52 10.93 10.45 10.74 41,363 +0.09(+0.88%)
Mar 10, 2011 11.06 11.07 10.36 10.64 41,450 -0.56(-5.03%)
Mar 09, 2011 11.13 11.28 11.01 11.21 30,700 +0.12(+1.10%)
Mar 08, 2011 11.19 11.23 10.80 11.09 89,651 -0.45(-3.87%)
Mar 07, 2011 12.39 12.40 11.31 11.53 117,700 -0.43(-3.60%)
Mar 04, 2011 10.52 12.26 10.51 11.96 243,900 +1.38(+13.08%)
Mar 03, 2011 10.15 10.61 10.15 10.58 19,500 +0.37(+3.65%)
Mar 02, 2011 10.41 10.45 10.18 10.21 47,300 -0.14(-1.33%)
Mar 01, 2011 9.734 10.37 9.643 10.34 78,700 +0.91(+9.61%)
Feb 28, 2011 9.310 9.714 9.281 9.436 53,800 +0.13(+1.39%)
Feb 25, 2011 9.441 9.443 9.240 9.306 14,600 +0.09(+0.99%)
Feb 24, 2011 9.459 9.607 9.114 9.216 15,740 -0.16(-1.67%)
Feb 23, 2011 9.124 9.450 9.124 9.372 13,100 +0.05(+0.58%)
Feb 22, 2011 9.657 9.766 9.227 9.319 41,700 -0.10(-1.02%)
Feb 18, 2011 8.977 9.427 8.966 9.415 49,000 +0.46(+5.17%)
Feb 17, 2011 8.877 8.990 8.760 8.951 51,200 +0.10(+1.09%)
Feb 16, 2011 8.934 8.934 8.802 8.855 41,800 -0.01(-0.12%)
Feb 15, 2011 9.081 9.097 8.838 8.866 49,500 -0.03(-0.29%)
Feb 14, 2011 8.999 8.999 8.829 8.892 33,560 +0.02(+0.20%)
Feb 11, 2011 8.832 9.012 8.800 8.874 16,200 -0.08(-0.92%)
Feb 10, 2011 8.793 8.957 8.630 8.957 16,500 +0.14(+1.55%)
Feb 09, 2011 8.845 8.982 8.783 8.820 21,500 -0.18(-2.00%)
Feb 08, 2011 8.913 9.124 8.818 9.000 50,300 +0.17(+1.89%)
Feb 07, 2011 8.860 9.097 8.740 8.833 213,700 -0.27(-2.99%)
Feb 04, 2011 9.593 9.628 9.073 9.104 42,225 -0.21(-2.24%)
Feb 03, 2011 8.917 9.313 8.758 9.313 33,200 +0.51(+5.84%)
Feb 02, 2011 8.795 8.900 8.720 8.799 23,100 +0.06(+0.71%)
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.