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

Bear Creek Mng Corp (OP: BCEKF )

0.2475 -0.0114 (-4.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 17, 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 (%)
Jun 30, 2008 4.853 5.000 4.853 4.853 24,029 -0.01(-0.25%)
Jun 27, 2008 4.865 4.965 4.780 4.865 9,300 -0.09(-1.77%)
Jun 26, 2008 4.953 4.953 4.885 4.953 5,300 +0.01(+0.14%)
Jun 25, 2008 4.946 4.946 4.946 4.946 500 -0.00(-0.01%)
Jun 24, 2008 4.947 4.947 4.880 4.947 6,900 -0.47(-8.70%)
Jun 23, 2008 5.499 5.498 5.418 5.418 1,800 -0.08(-1.47%)
Jun 20, 2008 5.499 5.499 5.454 5.499 2,300 -0.12(-2.05%)
Jun 19, 2008 5.614 5.615 5.380 5.614 2,600 +0.40(+7.66%)
Jun 18, 2008 5.215 5.391 5.205 5.215 20,000 -0.17(-3.17%)
Jun 17, 2008 5.386 5.470 5.269 5.386 5,120 -0.09(-1.72%)
Jun 16, 2008 5.479 5.479 5.375 5.479 5,100 +0.09(+1.59%)
Jun 13, 2008 5.394 5.624 5.192 5.394 7,600 -0.41(-7.00%)
Jun 12, 2008 5.800 5.843 5.800 5.800 500 -0.08(-1.33%)
Jun 11, 2008 5.878 6.110 5.878 5.878 34,700 -0.17(-2.80%)
Jun 10, 2008 6.048 6.208 6.048 6.048 4,800 -0.12(-2.00%)
Jun 09, 2008 6.171 6.399 6.108 6.171 4,000 +0.00(+0.02%)
Jun 06, 2008 6.170 6.264 6.041 6.170 6,500 +0.12(+1.99%)
Jun 05, 2008 6.050 6.197 6.050 6.050 2,900 -0.15(-2.34%)
Jun 04, 2008 6.195 6.319 6.163 6.195 6,500 -0.13(-2.07%)
Jun 03, 2008 6.326 6.438 6.300 6.326 8,900 -0.07(-1.13%)
Jun 02, 2008 6.398 6.589 6.241 6.398 15,400 -0.42(-6.18%)
May 30, 2008 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 29, 2008 6.819 7.013 6.819 6.819 1,100 -0.15(-2.21%)
May 28, 2008 6.973 7.300 6.704 6.973 3,800 +0.15(+2.20%)
May 27, 2008 7.177 7.099 6.823 6.823 2,100 -0.35(-4.93%)
May 26, 2008 7.177 7.295 7.119 7.177 11,600 +0.00(+0.00%)
May 23, 2008 7.177 7.295 7.119 7.177 11,600 -0.12(-1.58%)
May 22, 2008 7.292 7.396 7.292 7.292 2,200 -0.16(-2.19%)
May 21, 2008 7.455 7.455 7.231 7.455 20,600 +0.24(+3.25%)
May 20, 2008 7.220 7.376 7.196 7.220 24,900 -0.14(-1.93%)
May 19, 2008 7.362 7.362 7.362 7.362 0 +0.00(+0.00%)
May 16, 2008 7.362 7.362 6.970 7.362 20,860 +0.36(+5.13%)
May 15, 2008 7.003 7.006 6.830 7.003 4,599 +0.08(+1.14%)
May 14, 2008 6.924 6.926 6.836 6.924 1,200 +0.00(+0.03%)
May 13, 2008 6.922 6.922 6.801 6.922 9,300 +0.15(+2.22%)
May 12, 2008 6.771 6.957 6.771 6.771 6,000 -0.23(-3.31%)
May 09, 2008 6.843 7.050 6.877 7.003 14,500 +0.16(+2.34%)
May 08, 2008 6.843 6.960 6.843 6.843 6,300 -0.10(-1.39%)
May 07, 2008 6.939 7.186 6.939 6.939 6,700 -0.09(-1.26%)
May 06, 2008 7.027 7.117 6.792 7.027 31,900 +0.23(+3.46%)
May 05, 2008 6.793 6.833 6.406 6.793 43,600 +0.18(+2.76%)
May 02, 2008 6.783 6.610 6.249 6.610 23,700 -0.17(-2.55%)
May 01, 2008 6.783 6.882 6.632 6.783 3,700 +0.02(+0.26%)
Apr 30, 2008 6.765 6.765 6.282 6.765 18,007 +0.43(+6.85%)
Apr 29, 2008 6.331 6.331 6.066 6.331 11,700 +0.00(+0.02%)
Apr 28, 2008 6.330 6.663 6.211 6.330 11,000 -0.33(-4.95%)
Apr 25, 2008 6.794 6.680 6.598 6.660 2,200 -0.13(-1.98%)
Apr 24, 2008 6.794 6.810 6.404 6.794 15,000 -0.11(-1.54%)
Apr 23, 2008 6.900 6.981 6.830 6.900 8,400 -0.21(-2.99%)
Apr 22, 2008 7.113 7.207 6.997 7.113 5,600 -0.18(-2.45%)
Apr 21, 2008 7.292 7.392 7.292 7.292 300 -0.12(-1.59%)
Apr 18, 2008 7.410 7.566 7.410 7.410 300 -0.30(-3.84%)
Apr 17, 2008 7.706 7.706 7.579 7.706 7,400 -0.14(-1.73%)
Apr 16, 2008 7.842 7.842 7.620 7.842 3,900 +0.23(+3.05%)
Apr 15, 2008 7.610 7.610 7.389 7.610 7,200 +0.10(+1.35%)
Apr 14, 2008 7.557 7.540 7.509 7.509 3,500 -0.05(-0.64%)
Apr 11, 2008 7.557 7.557 7.557 7.557 0 +0.00(+0.00%)
Apr 10, 2008 7.557 7.557 7.557 7.557 100 -0.26(-3.36%)
Apr 09, 2008 7.819 7.944 7.582 7.819 5,800 -0.03(-0.41%)
Apr 08, 2008 7.880 7.851 7.608 7.851 8,300 -0.03(-0.36%)
Apr 07, 2008 7.880 7.958 7.880 7.880 5,300 +0.37(+4.88%)
Apr 04, 2008 7.513 7.650 7.513 7.513 1,200 -0.15(-2.00%)
Apr 03, 2008 7.666 7.666 7.412 7.666 2,600 -0.14(-1.80%)
Apr 02, 2008 7.599 7.807 7.807 7.807 400 +0.21(+2.74%)
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.