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, 2017 1.580 1.610 1.550 1.610 5,727 +0.03(+1.98%)
Jun 29, 2017 1.540 1.579 1.540 1.579 13,800 +0.02(+1.22%)
Jun 28, 2017 1.568 1.568 1.560 1.560 1,192 +0.03(+1.78%)
Jun 27, 2017 1.570 1.570 1.530 1.533 17,065 -0.09(-5.32%)
Jun 26, 2017 1.610 1.624 1.590 1.619 15,300 +0.05(+3.40%)
Jun 23, 2017 1.626 1.626 1.565 1.566 7,570 +0.04(+2.49%)
Jun 22, 2017 1.540 1.583 1.511 1.528 41,660 +0.01(+0.84%)
Jun 21, 2017 1.490 1.515 1.460 1.515 56,626 +0.00(+0.03%)
Jun 20, 2017 1.531 1.534 1.480 1.514 35,394 -0.04(-2.30%)
Jun 19, 2017 1.460 1.599 1.450 1.550 49,725 +0.03(+2.08%)
Jun 16, 2017 1.570 1.570 1.460 1.518 29,663 -0.04(-2.35%)
Jun 15, 2017 1.629 1.630 1.442 1.555 200,979 -0.12(-6.91%)
Jun 14, 2017 1.690 1.703 1.632 1.671 36,274 -0.02(-1.15%)
Jun 13, 2017 1.643 1.690 1.620 1.690 16,010 +0.04(+2.67%)
Jun 12, 2017 1.617 1.657 1.552 1.646 40,947 +0.00(+0.15%)
Jun 09, 2017 1.721 1.730 1.644 1.644 33,158 -0.08(-4.81%)
Jun 08, 2017 1.937 1.937 1.718 1.727 39,399 -0.13(-7.16%)
Jun 07, 2017 1.864 1.940 1.850 1.860 51,164 -0.00(-0.16%)
Jun 06, 2017 1.860 1.870 1.820 1.863 125,729 +0.02(+1.24%)
Jun 05, 2017 1.837 1.840 1.799 1.840 9,885 +0.02(+1.10%)
Jun 02, 2017 1.840 1.855 1.803 1.820 10,215 +0.01(+0.28%)
Jun 01, 2017 1.820 1.839 1.815 1.815 7,780 -0.04(-2.28%)
May 31, 2017 1.860 1.860 1.803 1.857 26,600 -0.02(-1.21%)
May 30, 2017 1.898 1.898 1.850 1.880 14,300 -0.05(-2.74%)
May 26, 2017 1.980 1.984 1.930 1.933 21,000 -0.05(-2.37%)
May 25, 2017 1.840 2.000 1.791 1.980 37,275 +0.09(+4.76%)
May 24, 2017 1.860 1.890 1.771 1.890 32,121 -0.05(-2.58%)
May 23, 2017 1.955 1.955 1.920 1.940 25,568 -0.03(-1.52%)
May 22, 2017 2.030 2.030 1.850 1.970 17,025 +0.03(+1.34%)
May 19, 2017 1.903 1.945 1.903 1.944 14,730 +0.03(+1.78%)
May 18, 2017 1.972 1.981 1.900 1.910 38,608 -0.04(-2.05%)
May 17, 2017 1.880 1.983 1.880 1.950 24,174 +0.15(+8.33%)
May 16, 2017 1.736 1.800 1.693 1.800 33,655 +0.07(+4.16%)
May 15, 2017 1.690 1.730 1.670 1.728 55,927 +0.06(+3.54%)
May 12, 2017 1.675 1.675 1.660 1.669 31,400 -0.00(-0.10%)
May 11, 2017 1.666 1.683 1.641 1.671 44,800 +0.02(+1.06%)
May 10, 2017 1.675 1.675 1.634 1.653 11,100 +0.01(+0.80%)
May 09, 2017 1.671 1.671 1.612 1.640 20,672 -0.01(-0.36%)
May 08, 2017 1.596 1.660 1.585 1.646 19,390 +0.06(+3.52%)
May 05, 2017 1.563 1.617 1.534 1.590 7,901 +0.04(+2.67%)
May 04, 2017 1.535 1.567 1.535 1.549 17,483 -0.01(-0.73%)
May 03, 2017 1.550 1.600 1.550 1.560 3,265 -0.00(-0.01%)
May 02, 2017 1.558 1.680 1.558 1.560 51,730 -0.05(-3.04%)
May 01, 2017 1.591 1.640 1.584 1.609 8,422 +0.01(+0.56%)
Apr 28, 2017 1.620 1.620 1.597 1.600 17,640 -0.05(-2.89%)
Apr 27, 2017 1.580 1.648 1.550 1.648 18,231 +0.10(+6.13%)
Apr 26, 2017 1.588 1.634 1.552 1.552 14,257 -0.05(-2.91%)
Apr 25, 2017 1.620 1.650 1.599 1.599 35,875 -0.03(-1.91%)
Apr 24, 2017 1.698 1.698 1.630 1.630 9,811 -0.07(-4.12%)
Apr 21, 2017 1.620 1.720 1.610 1.700 44,748 +0.09(+5.59%)
Apr 20, 2017 1.580 1.667 1.566 1.610 27,428 +0.03(+2.01%)
Apr 19, 2017 1.600 1.630 1.578 1.578 7,326 -0.05(-3.06%)
Apr 18, 2017 1.620 1.649 1.586 1.628 27,900 -0.01(-0.73%)
Apr 17, 2017 1.760 1.760 1.600 1.640 60,605 -0.10(-5.70%)
Apr 13, 2017 1.707 1.750 1.700 1.739 15,515 +0.04(+2.51%)
Apr 12, 2017 1.707 1.730 1.690 1.697 26,380 -0.02(-1.36%)
Apr 11, 2017 1.565 1.720 1.565 1.720 85,275 +0.17(+10.97%)
Apr 10, 2017 1.540 1.560 1.490 1.550 59,135 -0.05(-3.25%)
Apr 07, 2017 1.649 1.649 1.550 1.602 46,455 -0.02(-1.34%)
Apr 06, 2017 1.650 1.650 1.609 1.624 13,710 -0.03(-1.59%)
Apr 05, 2017 1.680 1.700 1.622 1.650 20,252 -0.04(-2.36%)
Apr 04, 2017 1.707 1.720 1.655 1.690 15,720 -0.01(-0.59%)
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.