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

Bear Creek Mng Corp (OP: BCEKF )

0.2669 +0.0045 (+1.71%)
Streaming Delayed Price Updated: 10:59 AM 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 30, 2010 3.504 3.504 3.504 0 -0.03(-0.76%)
Jul 28, 2010 3.531 3.531 3.531 0 +0.00(+0.10%)
Jul 27, 2010 3.501 3.527 3.501 3.527 1,500 -0.01(-0.42%)
Jul 26, 2010 3.549 3.578 3.542 3.542 2,400 +0.02(+0.62%)
Jul 23, 2010 3.579 3.579 3.520 3.520 2,300 -0.05(-1.30%)
Jul 22, 2010 3.595 3.595 3.566 3.566 33,000 +0.06(+1.83%)
Jul 21, 2010 3.502 3.502 3.502 3.502 300 -0.04(-1.17%)
Jul 20, 2010 3.500 3.543 3.455 3.543 4,600 -0.01(-0.40%)
Jul 19, 2010 3.599 3.599 3.489 3.558 6,900 -0.06(-1.72%)
Jul 16, 2010 3.636 3.636 3.620 3.620 1,500 -0.02(-0.57%)
Jul 15, 2010 3.662 3.743 3.641 3.641 3,100 +0.03(+0.75%)
Jul 14, 2010 3.645 3.645 3.574 3.614 13,300 +0.04(+1.19%)
Jul 13, 2010 3.799 3.842 3.571 3.571 7,200 -0.13(-3.53%)
Jul 12, 2010 3.786 3.786 3.702 3.702 1,600 -0.13(-3.31%)
Jul 09, 2010 3.890 3.890 3.829 3.829 3,000 +0.08(+2.11%)
Jul 08, 2010 3.844 3.844 3.712 3.749 5,300 -0.03(-0.70%)
Jul 07, 2010 3.770 3.776 3.622 3.776 30,600 +0.02(+0.66%)
Jul 06, 2010 3.917 3.942 3.751 3.751 6,700 -0.20(-5.01%)
Jul 02, 2010 3.994 4.005 3.842 3.949 22,700 -0.05(-1.33%)
Jun 30, 2010 4.002 4.002 4.002 0 +0.01(+0.33%)
Jun 29, 2010 4.206 4.206 3.951 3.989 11,100 -0.44(-9.88%)
Jun 25, 2010 4.502 4.502 4.411 4.427 24,000 -0.08(-1.72%)
Jun 24, 2010 4.304 4.504 4.304 4.504 1,900 +0.07(+1.67%)
Jun 23, 2010 4.470 4.470 4.430 4.430 4,000 +0.04(+0.94%)
Jun 22, 2010 4.357 4.390 4.357 4.389 3,600 -0.11(-2.48%)
Jun 21, 2010 4.613 4.613 4.500 4.500 3,800 -0.07(-1.53%)
Jun 18, 2010 4.591 4.691 4.570 4.570 13,550 +0.17(+3.87%)
Jun 17, 2010 4.359 4.466 4.296 4.400 42,300 +0.09(+2.11%)
Jun 16, 2010 4.216 4.309 4.216 4.309 12,300 +0.15(+3.56%)
Jun 15, 2010 4.225 4.248 4.161 4.161 3,500 -0.08(-1.97%)
Jun 14, 2010 4.132 4.244 4.132 4.244 3,700 +0.26(+6.66%)
Jun 11, 2010 3.940 3.985 3.925 3.979 2,100 +0.10(+2.64%)
Jun 10, 2010 3.852 3.877 3.852 3.877 4,900 +0.01(+0.18%)
Jun 09, 2010 4.000 4.011 3.870 3.870 31,000 -0.13(-3.37%)
Jun 08, 2010 4.165 4.170 3.943 4.005 12,300 +0.05(+1.23%)
Jun 07, 2010 4.095 4.095 3.957 3.957 12,000 -0.18(-4.27%)
Jun 04, 2010 4.037 4.133 3.943 4.133 11,940 +0.04(+1.09%)
Jun 03, 2010 4.083 4.201 4.083 4.088 4,800 +0.01(+0.17%)
Jun 02, 2010 4.171 4.196 4.081 4.081 5,200 -0.14(-3.31%)
Jun 01, 2010 4.125 4.253 4.125 4.221 5,500 +0.00(+0.10%)
May 28, 2010 4.226 4.226 4.207 4.217 700 -0.06(-1.36%)
May 27, 2010 4.187 4.275 4.187 4.275 4,300 +0.13(+3.15%)
May 26, 2010 4.228 4.286 4.114 4.144 8,800 +0.14(+3.58%)
May 25, 2010 4.074 4.168 3.945 4.001 32,500 -0.20(-4.74%)
May 21, 2010 4.200 4.200 4.200 0 -0.04(-1.01%)
May 20, 2010 4.047 4.243 3.975 4.243 57,400 +0.04(+0.84%)
May 19, 2010 4.249 4.324 4.044 4.207 18,888 -0.28(-6.32%)
May 18, 2010 4.653 4.654 4.464 4.492 9,300 -0.07(-1.57%)
May 17, 2010 4.729 4.729 4.563 4.563 12,200 -0.30(-6.11%)
May 14, 2010 4.866 4.866 4.708 4.860 13,100 -0.15(-2.92%)
May 13, 2010 5.102 5.112 5.000 5.006 3,400 -0.08(-1.67%)
May 12, 2010 5.164 5.165 5.087 5.091 9,700 -0.07(-1.26%)
May 11, 2010 5.101 5.156 5.004 5.156 29,900 +0.51(+11.08%)
May 10, 2010 4.547 4.833 4.547 4.642 34,200 +0.16(+3.53%)
May 07, 2010 4.497 4.569 4.288 4.484 17,200 +0.06(+1.44%)
May 06, 2010 4.663 4.687 4.347 4.420 13,800 -0.35(-7.33%)
May 05, 2010 4.619 4.881 4.619 4.769 40,200 -0.02(-0.37%)
May 04, 2010 5.083 5.083 4.700 4.787 44,700 -0.28(-5.51%)
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.