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, 2020 1.750 1.900 1.690 1.780 111,956 +0.02(+1.14%)
Jun 29, 2020 1.770 1.810 1.723 1.760 41,125 -0.02(-1.12%)
Jun 26, 2020 1.770 1.780 1.622 1.780 60,600 +0.05(+3.05%)
Jun 25, 2020 1.630 1.755 1.630 1.727 26,062 +0.04(+2.16%)
Jun 24, 2020 1.760 1.800 1.650 1.691 74,236 -0.10(-5.54%)
Jun 23, 2020 1.789 1.820 1.760 1.790 56,068 +0.09(+5.34%)
Jun 22, 2020 1.700 1.780 1.593 1.699 142,528 +0.17(+11.06%)
Jun 19, 2020 1.420 1.650 1.420 1.530 254,100 +0.09(+6.40%)
Jun 18, 2020 1.530 1.590 1.360 1.438 230,012 -0.10(-6.22%)
Jun 17, 2020 1.656 1.680 1.510 1.533 56,675 -0.08(-4.76%)
Jun 16, 2020 1.771 1.796 1.594 1.610 56,211 -0.12(-6.96%)
Jun 15, 2020 1.624 1.790 1.580 1.730 71,812 +0.03(+1.77%)
Jun 12, 2020 1.700 1.780 1.671 1.700 67,400 +0.00(+0.02%)
Jun 11, 2020 1.822 1.940 1.651 1.700 160,150 -0.26(-13.19%)
Jun 10, 2020 1.835 1.966 1.740 1.958 65,025 +0.10(+5.28%)
Jun 09, 2020 1.891 1.927 1.850 1.860 16,495 -0.08(-4.12%)
Jun 08, 2020 1.870 1.984 1.863 1.940 42,180 +0.07(+3.70%)
Jun 05, 2020 1.910 1.910 1.710 1.871 77,600 -0.04(-2.31%)
Jun 04, 2020 1.854 1.930 1.830 1.915 50,359 -0.00(-0.26%)
Jun 03, 2020 1.910 1.990 1.819 1.920 94,708 -0.12(-5.88%)
Jun 02, 2020 2.055 2.100 2.000 2.040 38,079 -0.04(-1.92%)
Jun 01, 2020 1.911 2.130 1.911 2.080 113,797 +0.21(+11.23%)
May 29, 2020 1.960 1.960 1.805 1.870 87,300 +0.07(+3.89%)
May 28, 2020 1.880 1.983 1.800 1.800 79,374 -0.05(-2.70%)
May 27, 2020 1.703 1.870 1.670 1.850 73,932 +0.08(+4.52%)
May 26, 2020 1.950 2.000 1.770 1.770 124,753 -0.18(-9.27%)
May 22, 2020 2.100 2.100 1.913 1.951 70,800 -0.12(-5.76%)
May 21, 2020 2.012 2.086 2.001 2.070 74,709 +0.00(+0.21%)
May 20, 2020 2.090 2.130 2.000 2.066 205,904 +0.04(+2.17%)
May 19, 2020 1.830 2.060 1.716 2.022 244,971 +0.18(+9.87%)
May 18, 2020 1.950 1.950 1.800 1.840 79,990 +0.14(+8.24%)
May 15, 2020 1.650 1.790 1.559 1.700 186,500 +0.22(+14.86%)
May 14, 2020 1.290 1.530 1.280 1.480 54,779 +0.09(+6.17%)
May 13, 2020 1.500 1.500 1.340 1.394 63,792 -0.10(-6.44%)
May 12, 2020 1.424 1.555 1.424 1.490 39,882 +0.03(+2.05%)
May 11, 2020 1.459 1.483 1.417 1.460 51,972 +0.03(+2.46%)
May 08, 2020 1.350 1.431 1.301 1.425 45,500 +0.06(+4.05%)
May 07, 2020 1.300 1.370 1.290 1.369 41,290 +0.09(+6.99%)
May 06, 2020 1.265 1.330 1.250 1.280 16,327 -0.05(-3.76%)
May 05, 2020 1.280 1.360 1.225 1.330 44,195 +0.07(+5.56%)
May 04, 2020 1.300 1.300 1.248 1.260 77,853 -0.02(-1.19%)
May 01, 2020 1.260 1.280 1.210 1.275 65,700 -0.03(-2.09%)
Apr 30, 2020 1.367 1.380 1.302 1.302 61,832 -0.09(-6.60%)
Apr 29, 2020 1.414 1.430 1.380 1.394 37,645 -0.02(-1.57%)
Apr 28, 2020 1.387 1.460 1.370 1.417 88,166 -0.00(-0.30%)
Apr 27, 2020 1.438 1.476 1.400 1.421 82,528 +0.05(+3.67%)
Apr 24, 2020 1.431 1.510 1.360 1.371 45,600 -0.04(-2.80%)
Apr 23, 2020 1.620 1.620 1.370 1.410 48,171 -0.02(-1.73%)
Apr 22, 2020 1.310 1.450 1.310 1.435 91,936 +0.17(+13.87%)
Apr 21, 2020 1.220 1.340 1.150 1.260 98,388 +0.03(+2.75%)
Apr 20, 2020 1.280 1.310 1.200 1.226 126,208 -0.10(-7.80%)
Apr 17, 2020 1.411 1.411 1.273 1.330 49,600 -0.09(-6.30%)
Apr 16, 2020 1.420 1.425 1.340 1.419 49,626 +0.07(+5.10%)
Apr 15, 2020 1.430 1.460 1.351 1.351 41,994 -0.15(-10.27%)
Apr 14, 2020 1.460 1.610 1.460 1.505 101,683 +0.07(+4.78%)
Apr 13, 2020 1.285 1.480 1.285 1.436 74,202 +0.13(+9.65%)
Apr 09, 2020 1.245 1.360 1.210 1.310 50,500 +0.16(+13.91%)
Apr 08, 2020 1.130 1.220 1.130 1.150 12,300 +0.01(+0.88%)
Apr 07, 2020 1.230 1.280 1.140 1.140 88,956 -0.00(-0.42%)
Apr 06, 2020 0.9865 1.185 0.9855 1.145 71,989 +0.23(+25.66%)
Apr 03, 2020 0.9600 1.010 0.9095 0.9110 12,300 -0.06(-6.08%)
Apr 02, 2020 0.8500 0.9788 0.8500 0.9700 38,498 +0.16(+19.75%)
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.