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 29, 2018 1.350 1.390 1.260 1.390 50,515 +0.04(+2.96%)
Jun 28, 2018 1.385 1.385 1.350 1.350 19,749 -0.03(-2.17%)
Jun 27, 2018 1.370 1.440 1.360 1.380 17,158 -0.01(-0.72%)
Jun 26, 2018 1.369 1.400 1.369 1.390 6,565 -0.01(-0.71%)
Jun 25, 2018 1.422 1.438 1.400 1.400 9,660 -0.04(-2.78%)
Jun 22, 2018 1.460 1.460 1.410 1.440 24,163 +0.00(+0.00%)
Jun 21, 2018 1.410 1.440 1.402 1.440 6,120 +0.03(+2.13%)
Jun 20, 2018 1.410 1.423 1.380 1.410 29,665 -0.01(-0.56%)
Jun 19, 2018 1.430 1.430 1.410 1.418 10,927 -0.03(-2.12%)
Jun 18, 2018 1.480 1.480 1.400 1.449 121,499 -0.00(-0.09%)
Jun 15, 2018 1.510 1.430 1.450 8,405 -0.06(-3.97%)
Jun 14, 2018 1.493 1.520 1.493 1.510 16,823 +0.03(+2.03%)
Jun 13, 2018 1.470 1.490 1.430 1.480 17,010 +0.02(+1.37%)
Jun 12, 2018 1.500 1.500 1.460 1.460 4,650 -0.01(-0.72%)
Jun 11, 2018 1.500 1.510 1.471 1.471 7,075 +0.00(+0.04%)
Jun 08, 2018 1.470 1.470 1.470 1.470 800 -0.01(-0.71%)
Jun 07, 2018 1.490 1.530 1.480 1.480 5,474 -0.01(-0.64%)
Jun 06, 2018 1.450 1.500 1.448 1.490 18,313 +0.01(+0.92%)
Jun 05, 2018 1.500 1.500 1.476 1.476 6,600 -0.02(-1.30%)
Jun 04, 2018 1.470 1.517 1.470 1.496 17,870 +0.02(+1.42%)
Jun 01, 2018 1.503 1.510 1.475 1.475 7,730 -0.03(-1.67%)
May 31, 2018 1.540 1.540 1.500 1.500 11,930 -0.06(-3.78%)
May 30, 2018 1.520 1.559 1.520 1.559 6,560 +0.03(+2.00%)
May 29, 2018 1.530 1.540 1.509 1.528 6,030 -0.01(-0.75%)
May 25, 2018 1.540 1.540 1.540 0 -0.01(-0.69%)
May 24, 2018 1.560 1.590 1.551 1.551 11,200 -0.04(-2.47%)
May 23, 2018 1.560 1.590 1.560 1.590 8,295 +0.03(+1.92%)
May 22, 2018 1.574 1.574 1.560 1.560 800 -0.02(-1.26%)
May 21, 2018 1.510 1.590 1.510 1.580 16,550 +0.01(+0.64%)
May 18, 2018 1.570 1.570 1.568 1.570 5,450 +0.01(+0.63%)
May 17, 2018 1.550 1.620 1.537 1.560 44,021 +0.02(+1.29%)
May 16, 2018 1.517 1.550 1.502 1.540 139,740 -0.04(-2.70%)
May 15, 2018 1.586 1.597 1.546 1.583 12,983 -0.06(-3.49%)
May 14, 2018 1.600 1.640 1.580 1.640 14,262 +0.02(+1.23%)
May 11, 2018 1.670 1.674 1.620 1.620 20,790 -0.05(-2.99%)
May 10, 2018 1.650 1.690 1.640 1.670 14,620 +0.08(+4.83%)
May 09, 2018 1.600 1.620 1.593 1.593 10,040 -0.01(-0.43%)
May 08, 2018 1.600 1.615 1.580 1.600 4,973 +0.00(+0.00%)
May 07, 2018 1.582 1.619 1.582 1.600 6,614 +0.05(+3.18%)
May 04, 2018 1.544 1.570 1.514 1.551 11,950 +0.00(+0.05%)
May 03, 2018 1.550 1.560 1.530 1.550 18,000 +0.00(+0.16%)
May 02, 2018 1.584 1.584 1.494 1.548 168,330 +0.00(+0.10%)
May 01, 2018 1.600 1.600 1.534 1.546 29,320 -0.04(-2.75%)
Apr 30, 2018 1.646 1.660 1.561 1.590 49,325 -0.07(-4.23%)
Apr 27, 2018 1.610 1.660 1.580 1.660 16,566 +0.02(+1.22%)
Apr 26, 2018 1.620 1.640 1.583 1.640 10,068 -0.02(-1.20%)
Apr 25, 2018 1.630 1.698 1.610 1.660 26,365 +0.00(+0.24%)
Apr 24, 2018 1.721 1.721 1.651 1.656 32,700 -0.03(-2.01%)
Apr 23, 2018 1.815 1.815 1.672 1.690 47,672 -0.13(-7.05%)
Apr 20, 2018 1.910 1.910 1.810 1.818 11,418 -0.07(-3.80%)
Apr 19, 2018 1.900 1.970 1.880 1.890 16,556 -0.01(-0.78%)
Apr 18, 2018 1.911 2.062 1.905 1.905 38,765 -0.01(-0.27%)
Apr 17, 2018 1.900 1.940 1.880 1.910 20,400 -0.04(-2.17%)
Apr 16, 2018 1.983 2.010 1.900 1.952 10,020 -0.03(-1.40%)
Apr 13, 2018 1.963 1.990 1.963 1.980 6,351 +0.02(+1.02%)
Apr 12, 2018 1.940 1.969 1.850 1.960 14,281 -0.03(-1.51%)
Apr 11, 2018 2.042 2.070 1.940 1.990 107,637 +0.00(+0.00%)
Apr 10, 2018 1.861 1.990 1.861 1.990 66,235 +0.10(+5.31%)
Apr 09, 2018 1.770 1.890 1.760 1.890 26,344 +0.12(+6.76%)
Apr 06, 2018 1.848 1.848 1.740 1.770 21,281 +0.01(+0.57%)
Apr 05, 2018 1.799 1.799 1.700 1.760 23,950 -0.08(-4.35%)
Apr 04, 2018 1.839 1.880 1.811 1.840 37,979 -0.01(-0.54%)
Apr 03, 2018 1.840 1.870 1.812 1.850 10,818 +0.01(+0.70%)
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.