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 (%)
Jun 30, 2011 3.973 3.973 3.973 0 -0.12(-2.89%)
Jun 29, 2011 3.921 4.091 3.921 4.091 46,200 +0.25(+6.57%)
Jun 28, 2011 3.846 3.959 3.673 3.839 54,000 -0.01(-0.26%)
Jun 27, 2011 3.952 4.136 3.745 3.849 219,050 -1.53(-28.47%)
Jun 24, 2011 6.298 6.300 5.330 5.381 11,100 -1.00(-15.68%)
Jun 23, 2011 6.340 6.420 6.237 6.382 3,700 -0.17(-2.56%)
Jun 22, 2011 6.254 6.550 6.254 6.550 8,600 +0.20(+3.19%)
Jun 21, 2011 6.192 6.542 6.164 6.347 12,500 +0.28(+4.65%)
Jun 20, 2011 6.072 6.072 6.038 6.065 26,500 +0.13(+2.15%)
Jun 17, 2011 5.511 5.937 5.300 5.937 23,600 +0.40(+7.14%)
Jun 16, 2011 5.690 5.690 5.446 5.542 10,900 -0.25(-4.31%)
Jun 15, 2011 5.897 5.960 5.791 5.791 10,600 -0.11(-1.90%)
Jun 14, 2011 5.752 5.903 5.723 5.903 7,100 +0.36(+6.56%)
Jun 13, 2011 5.164 6.032 5.164 5.540 18,500 +0.38(+7.33%)
Jun 10, 2011 5.502 5.502 5.073 5.162 63,300 -0.34(-6.13%)
Jun 09, 2011 5.390 5.666 5.390 5.499 50,300 +0.05(+0.87%)
Jun 08, 2011 5.181 5.572 5.140 5.451 34,720 -0.04(-0.68%)
Jun 07, 2011 5.874 5.909 5.480 5.489 48,370 -0.48(-8.07%)
Jun 06, 2011 5.542 6.050 5.332 5.970 181,100 -0.29(-4.57%)
Jun 03, 2011 6.271 6.490 6.176 6.256 51,450 -1.20(-16.11%)
May 24, 2011 7.583 7.799 6.538 7.457 154,400 -0.51(-6.38%)
May 20, 2011 7.965 7.965 7.965 0 +0.09(+1.21%)
May 19, 2011 7.488 7.872 7.488 7.870 29,800 +0.30(+3.97%)
May 18, 2011 7.698 7.994 7.555 7.570 52,700 -0.15(-1.92%)
May 17, 2011 7.561 7.824 7.450 7.718 26,500 +0.08(+1.01%)
May 16, 2011 7.721 7.927 7.633 7.640 35,600 -0.17(-2.19%)
May 13, 2011 8.242 8.242 7.756 7.812 19,400 -0.20(-2.54%)
May 12, 2011 7.869 8.248 7.810 8.015 39,085 -0.15(-1.80%)
May 11, 2011 8.814 8.842 7.955 8.162 46,600 -0.63(-7.14%)
May 10, 2011 8.200 8.790 8.096 8.790 38,250 +0.79(+9.82%)
May 09, 2011 8.006 8.027 7.840 8.004 23,800 +0.29(+3.78%)
May 06, 2011 7.625 7.943 7.585 7.713 60,100 +0.39(+5.28%)
May 05, 2011 7.494 7.598 7.113 7.326 138,000 -0.41(-5.26%)
May 04, 2011 8.066 8.339 7.721 7.733 68,075 -0.32(-3.95%)
May 03, 2011 7.972 8.532 7.907 8.051 93,600 -0.04(-0.54%)
May 02, 2011 8.218 8.250 7.995 8.095 105,300 -0.62(-7.10%)
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%)
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.