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 31, 2007 7.511 7.630 7.511 7.511 2,000 +0.21(+2.89%)
Jul 30, 2007 7.300 7.300 7.300 7.300 2,300 -0.06(-0.82%)
Jul 27, 2007 7.472 7.790 7.335 7.361 52,000 -0.11(-1.49%)
Jul 26, 2007 7.472 7.605 7.468 7.472 2,900 -0.18(-2.39%)
Jul 25, 2007 7.655 7.698 7.655 7.655 12,600 -0.12(-1.49%)
Jul 24, 2007 7.771 8.015 7.750 7.771 34,200 -0.05(-0.60%)
Jul 23, 2007 7.818 7.900 7.792 7.818 6,600 +0.02(+0.23%)
Jul 20, 2007 7.800 7.898 7.788 7.800 7,413 -0.00(-0.00%)
Jul 19, 2007 7.800 7.891 7.792 7.800 5,800 -0.00(-0.03%)
Jul 18, 2007 7.862 7.871 7.784 7.802 7,935 -0.06(-0.77%)
Jul 17, 2007 7.862 7.918 7.795 7.862 25,575 -0.00(-0.03%)
Jul 16, 2007 7.899 7.972 7.862 7.865 2,200 -0.03(-0.43%)
Jul 13, 2007 8.000 7.985 7.899 7.899 1,400 -0.10(-1.26%)
Jul 12, 2007 7.795 8.000 7.920 8.000 1,600 +0.21(+2.63%)
Jul 11, 2007 7.905 7.935 7.795 7.795 2,300 -0.11(-1.39%)
Jul 10, 2007 7.905 7.992 7.682 7.905 11,800 -0.21(-2.64%)
Jul 09, 2007 8.120 8.300 8.120 8.120 1,600 -0.03(-0.31%)
Jul 06, 2007 8.145 8.289 8.050 8.145 35,500 +0.21(+2.61%)
Jul 05, 2007 7.938 8.222 7.938 7.938 9,700 +0.08(+1.04%)
Jul 03, 2007 7.856 8.000 7.856 7.856 1,700 +0.03(+0.37%)
Jul 02, 2007 7.827 7.827 7.827 7.827 0 +0.00(+0.00%)
Jun 29, 2007 7.827 7.838 7.827 7.827 2,400 -0.16(-2.06%)
Jun 28, 2007 7.992 7.992 7.596 7.992 1,750 +0.49(+6.56%)
Jun 27, 2007 7.500 7.690 7.490 7.500 8,100 -0.05(-0.63%)
Jun 26, 2007 7.548 7.714 7.548 7.548 2,600 -0.07(-0.95%)
Jun 25, 2007 7.620 7.840 7.567 7.620 2,850 -0.09(-1.10%)
Jun 22, 2007 7.631 7.759 7.705 7.705 2,500 +0.07(+0.97%)
Jun 21, 2007 7.631 7.631 7.631 7.631 2,000 -0.16(-2.09%)
Jun 20, 2007 7.794 7.678 7.611 7.794 2,900 +0.00(+0.00%)
Jun 19, 2007 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Jun 18, 2007 7.794 7.840 7.689 7.794 7,400 +0.00(+0.00%)
Jun 15, 2007 7.794 7.840 7.810 7.794 2,350 +0.00(+0.00%)
Jun 14, 2007 7.794 7.662 7.662 7.794 1,000 +0.00(+0.00%)
Jun 13, 2007 7.794 7.760 7.560 7.794 14,000 +0.00(+0.00%)
Jun 12, 2007 7.794 7.870 7.560 7.794 6,800 +0.00(+0.00%)
Jun 11, 2007 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Jun 08, 2007 7.794 7.841 7.749 7.794 7,225 -0.05(-0.59%)
Jun 07, 2007 7.840 8.068 7.840 7.840 14,100 -0.09(-1.09%)
Jun 06, 2007 7.926 8.041 7.870 7.926 6,040 -0.11(-1.34%)
Jun 05, 2007 8.034 8.120 7.950 8.034 7,575 +0.13(+1.64%)
Jun 04, 2007 7.904 8.038 7.780 7.904 50,700 +0.03(+0.37%)
Jun 01, 2007 7.875 7.980 7.630 7.875 20,000 +0.50(+6.85%)
May 31, 2007 7.370 7.596 7.370 7.370 14,800 -0.09(-1.21%)
May 30, 2007 7.460 7.460 7.274 7.460 8,200 +0.10(+1.34%)
May 29, 2007 7.361 7.471 7.255 7.361 2,600 +0.04(+0.57%)
May 25, 2007 7.320 7.320 7.150 7.320 14,900 +0.14(+1.97%)
May 24, 2007 7.497 7.389 7.177 7.179 9,000 -0.32(-4.24%)
May 23, 2007 7.497 7.497 7.225 7.497 12,800 +0.07(+0.99%)
May 22, 2007 7.300 7.453 7.209 7.423 26,980 +0.12(+1.69%)
May 21, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 18, 2007 7.300 7.320 7.108 7.300 6,400 +0.20(+2.89%)
May 17, 2007 7.095 7.210 7.090 7.095 2,900 -0.16(-2.26%)
May 16, 2007 7.259 7.450 7.230 7.259 4,700 -0.12(-1.60%)
May 15, 2007 7.377 7.377 7.272 7.377 9,800 +0.14(+1.87%)
May 14, 2007 7.242 7.312 7.200 7.242 13,600 -0.10(-1.30%)
May 11, 2007 7.337 7.337 7.170 7.337 2,800 +0.15(+2.09%)
May 10, 2007 7.187 7.242 7.187 7.187 20,800 -0.12(-1.62%)
May 09, 2007 7.305 7.305 7.200 7.305 9,400 +0.03(+0.40%)
May 08, 2007 7.276 7.276 7.221 7.276 2,100 -0.01(-0.14%)
May 07, 2007 7.287 7.502 7.287 7.287 13,200 -0.17(-2.25%)
May 04, 2007 7.454 7.570 7.454 7.454 1,500 +0.20(+2.82%)
May 03, 2007 7.250 7.250 7.250 7.250 200 +0.07(+0.97%)
May 02, 2007 7.180 7.350 7.170 7.180 12,900 +0.21(+3.09%)
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.