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 (%)
Jul 29, 2005 2.180 2.295 2.050 2.180 16,000 +0.19(+9.42%)
Jul 28, 2005 1.992 1.992 1.934 1.992 21,500 +0.20(+11.43%)
Jul 27, 2005 1.788 1.800 1.750 1.788 60,000 +0.00(+0.00%)
Jul 26, 2005 1.788 1.800 1.750 1.788 60,000 -0.14(-7.36%)
Jul 25, 2005 1.930 1.971 1.869 1.930 24,400 -0.04(-2.03%)
Jul 22, 2005 1.970 1.977 1.940 1.970 16,625 +0.37(+23.39%)
Jul 21, 2005 1.597 1.600 1.580 1.597 24,500 +0.03(+1.67%)
Jul 20, 2005 1.570 1.640 1.570 1.570 25,400 -0.12(-7.36%)
Jul 19, 2005 1.695 1.812 1.675 1.695 39,800 +0.08(+5.26%)
Jul 18, 2005 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 15, 2005 1.611 1.611 1.380 1.611 86,900 +0.44(+37.65%)
Jul 14, 2005 1.170 1.503 1.170 1.170 192,200 +0.00(+0.00%)
Jul 13, 2005 1.170 1.503 1.170 1.170 192,200 +0.32(+37.65%)
Jul 12, 2005 0.8500 0.8550 0.8500 0.8500 9,600 +0.00(+0.00%)
Jul 11, 2005 0.8500 0.8550 0.8500 0.8500 9,600 +0.18(+26.87%)
Jul 08, 2005 0.6700 0.6700 0.6350 0.6700 3,100 +0.00(+0.00%)
Jul 07, 2005 0.6700 0.6700 0.6350 0.6700 3,100 +0.06(+10.38%)
Jul 06, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 05, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 01, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 30, 2005 0.6070 0.6070 0.6070 0.6070 5,000 +0.00(+0.00%)
Jun 29, 2005 0.6070 0.6070 0.6070 0.6070 5,000 -0.01(-1.83%)
Jun 28, 2005 0.6183 0.6183 0.6183 0.6183 2,500 -0.02(-3.39%)
Jun 27, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 24, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 23, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 22, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6400 0.6300 0.6400 29,000 -0.05(-7.11%)
Jun 20, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.00(+0.00%)
Jun 17, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.01(+1.32%)
Jun 16, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 15, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 14, 2005 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jun 13, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 10, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 09, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 08, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.17%)
Jun 07, 2005 0.6888 0.6888 0.6888 0.6888 1,000 +0.08(+13.35%)
Jun 06, 2005 0.6077 0.6080 0.6077 0.6077 1,500 +0.01(+1.28%)
Jun 03, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.00(+0.00%)
Jun 02, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.05(+8.85%)
Jun 01, 2005 0.5512 0.5512 0.5500 0.5512 28,000 +0.00(+0.00%)
May 31, 2005 0.5512 0.5512 0.5500 0.5512 28,000 -0.01(-1.57%)
May 27, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 26, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 25, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 24, 2005 0.5600 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 23, 2005 0.5500 0.5600 0.5400 0.5500 18,000 +0.00(+0.00%)
May 20, 2005 0.5500 0.5600 0.5400 0.5500 18,000 -0.01(-0.90%)
May 19, 2005 0.5550 0.5550 0.5464 0.5550 7,000 -0.08(-13.28%)
May 17, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.00(+0.00%)
May 16, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.08(+13.27%)
May 13, 2005 0.5650 0.5650 0.5600 0.5650 5,500 +0.03(+6.60%)
May 12, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 11, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 10, 2005 0.5300 0.5400 0.5300 0.5300 30,000 -0.05(-8.62%)
May 09, 2005 0.5800 0.6000 0.5700 0.5800 21,000 +0.00(+0.00%)
May 06, 2005 0.5800 0.5800 0.5490 0.5800 14,000 +0.00(+0.00%)
May 05, 2005 0.5800 0.5800 0.5490 0.5800 14,000 -0.03(-4.92%)
May 04, 2005 0.6100 0.6100 0.6100 0.6100 30,000 +0.00(+0.00%)
May 03, 2005 0.6100 0.6100 0.6100 0.6100 30,000 -0.02(-2.40%)
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.