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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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, 2022 0.6718 0.6734 0.6000 0.6022 32,678 -0.07(-10.12%)
Jun 29, 2022 0.7200 0.7426 0.6641 0.6700 28,200 -0.08(-10.54%)
Jun 28, 2022 0.7350 0.7489 0.7265 0.7489 36,522 -0.02(-2.60%)
Jun 27, 2022 0.7409 0.7689 0.7339 0.7689 10,680 +0.04(+4.97%)
Jun 24, 2022 0.7200 0.7409 0.7152 0.7325 13,775 +0.00(+0.34%)
Jun 23, 2022 0.7468 0.7468 0.7200 0.7300 1,150 -0.03(-4.33%)
Jun 22, 2022 0.6620 0.7694 0.6620 0.7630 75,050 +0.03(+4.32%)
Jun 21, 2022 0.7250 0.7314 0.6500 0.7314 32,900 +0.02(+2.52%)
Jun 17, 2022 0.6994 0.7165 0.6993 0.7134 3,062 +0.02(+3.29%)
Jun 16, 2022 0.6784 0.7000 0.6784 0.6907 15,230 +0.03(+3.82%)
Jun 15, 2022 0.6680 0.6831 0.6522 0.6653 23,674 +0.01(+1.98%)
Jun 14, 2022 0.6650 0.6650 0.6232 0.6524 9,735 -0.01(-2.09%)
Jun 13, 2022 0.6633 0.6757 0.6450 0.6663 74,772 -0.03(-4.81%)
Jun 10, 2022 0.6606 0.7177 0.6600 0.7000 52,114 +0.03(+5.17%)
Jun 09, 2022 0.7100 0.7100 0.6656 0.6656 48,646 -0.04(-5.83%)
Jun 08, 2022 0.8000 0.8000 0.7068 0.7068 39,225 -0.04(-5.85%)
Jun 07, 2022 0.7600 0.7600 0.7507 0.7507 3,833 -0.02(-2.51%)
Jun 06, 2022 0.7940 0.7950 0.7700 0.7700 17,071 -0.00(-0.56%)
Jun 03, 2022 0.7608 0.7768 0.7511 0.7743 10,900 -0.00(-0.14%)
Jun 02, 2022 0.7716 0.7845 0.7680 0.7754 8,665 +0.03(+3.39%)
Jun 01, 2022 0.7500 0.7598 0.7181 0.7500 123,112 +0.00(+0.00%)
May 31, 2022 0.7400 0.7588 0.7080 0.7500 20,830 -0.01(-0.66%)
May 27, 2022 0.7437 0.7550 0.7437 0.7550 5,545 +0.02(+2.35%)
May 26, 2022 0.7974 0.7974 0.7300 0.7377 138,865 -0.04(-5.48%)
May 25, 2022 0.7600 0.7805 0.7360 0.7805 4,825 +0.02(+2.05%)
May 24, 2022 0.8192 0.8192 0.7648 0.7648 22,913 -0.04(-4.40%)
May 23, 2022 0.7819 0.8500 0.7819 0.8000 12,733 -0.03(-3.72%)
May 20, 2022 0.8424 0.8424 0.8066 0.8309 24,015 +0.00(+0.11%)
May 19, 2022 0.8048 0.8300 0.7800 0.8300 27,141 +0.05(+6.41%)
May 18, 2022 0.7820 0.7945 0.7800 0.7800 5,970 -0.02(-2.76%)
May 17, 2022 0.7542 0.8148 0.7508 0.8021 24,632 +0.03(+4.17%)
May 16, 2022 0.7532 0.7839 0.7532 0.7700 10,302 -0.01(-1.17%)
May 13, 2022 0.7465 0.7935 0.7465 0.7791 66,306 +0.05(+6.20%)
May 12, 2022 0.7500 0.7500 0.7139 0.7336 32,334 -0.02(-2.34%)
May 11, 2022 0.7420 0.8019 0.7420 0.7512 21,749 -0.01(-0.73%)
May 10, 2022 0.7900 0.8100 0.7515 0.7567 72,802 -0.03(-4.38%)
May 09, 2022 0.8300 0.8500 0.7844 0.7914 86,185 -0.08(-8.92%)
May 06, 2022 0.8900 0.8951 0.8588 0.8689 19,554 -0.02(-2.30%)
May 05, 2022 0.9490 0.9622 0.8894 0.8894 23,484 -0.07(-7.04%)
May 04, 2022 0.9600 0.9846 0.9153 0.9568 69,014 +0.02(+2.44%)
May 03, 2022 0.9152 0.9350 0.9152 0.9340 42,007 +0.01(+1.30%)
May 02, 2022 0.8874 0.9220 0.8700 0.9220 61,673 +0.04(+4.76%)
Apr 29, 2022 0.8868 0.9453 0.8750 0.8801 11,106 -0.05(-5.72%)
Apr 28, 2022 0.8700 0.9335 0.8700 0.9335 46,036 +0.03(+3.72%)
Apr 27, 2022 0.8837 0.9500 0.8837 0.9000 66,700 -0.05(-5.26%)
Apr 26, 2022 0.9350 0.9500 0.8500 0.9500 57,683 +0.02(+2.48%)
Apr 25, 2022 0.8000 0.9274 0.8000 0.9270 68,998 +0.06(+6.86%)
Apr 22, 2022 0.9670 0.9670 0.8600 0.8675 41,316 +0.01(+0.75%)
Apr 21, 2022 0.9777 0.9777 0.8600 0.8610 43,397 -0.08(-8.69%)
Apr 20, 2022 0.9600 0.9819 0.9429 0.9429 4,430 -0.02(-1.64%)
Apr 19, 2022 0.9806 1.029 0.9548 0.9586 30,488 -0.01(-1.37%)
Apr 18, 2022 0.9957 1.040 0.9475 0.9719 112,944 +0.01(+0.75%)
Apr 14, 2022 0.9574 1.030 0.9574 0.9647 189,094 -0.01(-1.09%)
Apr 13, 2022 0.9007 0.9815 0.8914 0.9753 59,574 +0.06(+6.49%)
Apr 12, 2022 0.8529 0.9308 0.8529 0.9159 36,380 +0.06(+6.50%)
Apr 11, 2022 0.8900 0.9077 0.8600 0.8600 46,068 -0.02(-2.27%)
Apr 08, 2022 0.8833 0.8997 0.8600 0.8800 70,294 +0.02(+2.24%)
Apr 07, 2022 0.8367 0.8656 0.8350 0.8607 39,571 +0.03(+3.70%)
Apr 06, 2022 0.8430 0.8430 0.8200 0.8300 51,003 -0.01(-1.51%)
Apr 05, 2022 0.8651 0.8675 0.8277 0.8427 13,590 +0.00(+0.50%)
Apr 04, 2022 0.8500 0.8734 0.8290 0.8385 58,561 -0.01(-1.00%)
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.