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, 2011 5.032 5.032 5.032 0 +0.06(+1.30%)
Jul 28, 2011 5.004 5.039 4.684 4.968 10,100 -0.14(-2.71%)
Jul 27, 2011 5.612 5.613 4.877 5.106 29,600 -0.51(-9.01%)
Jul 26, 2011 5.746 5.832 5.597 5.612 11,000 -0.27(-4.56%)
Jul 25, 2011 6.040 6.158 5.880 5.880 11,400 -0.07(-1.17%)
Jul 22, 2011 5.971 6.018 5.906 5.949 33,200 +0.46(+8.29%)
Jul 21, 2011 5.359 5.494 5.334 5.494 8,100 +0.26(+5.00%)
Jul 20, 2011 5.421 5.421 5.175 5.233 49,200 -0.03(-0.48%)
Jul 19, 2011 5.032 5.433 4.907 5.258 62,300 +0.68(+14.92%)
Jul 18, 2011 4.333 4.740 4.307 4.575 43,973 +0.39(+9.37%)
Jul 15, 2011 4.086 4.204 4.086 4.183 14,100 +0.10(+2.55%)
Jul 14, 2011 4.082 4.169 4.079 4.079 17,700 +0.06(+1.49%)
Jul 13, 2011 4.231 4.307 4.019 4.019 27,500 -0.11(-2.56%)
Jul 12, 2011 4.059 4.125 4.030 4.125 16,100 +0.00(+0.10%)
Jul 11, 2011 4.013 4.130 4.003 4.121 67,000 +0.05(+1.26%)
Jul 08, 2011 3.961 4.091 3.936 4.069 11,500 +0.27(+7.18%)
Jul 07, 2011 3.908 4.161 3.797 3.797 77,100 -0.10(-2.68%)
Jul 06, 2011 3.934 4.065 3.867 3.901 49,640 -0.01(-0.31%)
Jul 05, 2011 3.899 3.998 3.866 3.914 39,600 -0.06(-1.50%)
Jun 30, 2011 3.973 3.973 3.973 0 -0.12(-2.89%)
Jun 29, 2011 3.921 4.091 3.921 4.091 46,200 +0.25(+6.57%)
Jun 28, 2011 3.846 3.959 3.673 3.839 54,000 -0.01(-0.26%)
Jun 27, 2011 3.952 4.136 3.745 3.849 219,050 -1.53(-28.47%)
Jun 24, 2011 6.298 6.300 5.330 5.381 11,100 -1.00(-15.68%)
Jun 23, 2011 6.340 6.420 6.237 6.382 3,700 -0.17(-2.56%)
Jun 22, 2011 6.254 6.550 6.254 6.550 8,600 +0.20(+3.19%)
Jun 21, 2011 6.192 6.542 6.164 6.347 12,500 +0.28(+4.65%)
Jun 20, 2011 6.072 6.072 6.038 6.065 26,500 +0.13(+2.15%)
Jun 17, 2011 5.511 5.937 5.300 5.937 23,600 +0.40(+7.14%)
Jun 16, 2011 5.690 5.690 5.446 5.542 10,900 -0.25(-4.31%)
Jun 15, 2011 5.897 5.960 5.791 5.791 10,600 -0.11(-1.90%)
Jun 14, 2011 5.752 5.903 5.723 5.903 7,100 +0.36(+6.56%)
Jun 13, 2011 5.164 6.032 5.164 5.540 18,500 +0.38(+7.33%)
Jun 10, 2011 5.502 5.502 5.073 5.162 63,300 -0.34(-6.13%)
Jun 09, 2011 5.390 5.666 5.390 5.499 50,300 +0.05(+0.87%)
Jun 08, 2011 5.181 5.572 5.140 5.451 34,720 -0.04(-0.68%)
Jun 07, 2011 5.874 5.909 5.480 5.489 48,370 -0.48(-8.07%)
Jun 06, 2011 5.542 6.050 5.332 5.970 181,100 -0.29(-4.57%)
Jun 03, 2011 6.271 6.490 6.176 6.256 51,450 -1.20(-16.11%)
May 24, 2011 7.583 7.799 6.538 7.457 154,400 -0.51(-6.38%)
May 20, 2011 7.965 7.965 7.965 0 +0.09(+1.21%)
May 19, 2011 7.488 7.872 7.488 7.870 29,800 +0.30(+3.97%)
May 18, 2011 7.698 7.994 7.555 7.570 52,700 -0.15(-1.92%)
May 17, 2011 7.561 7.824 7.450 7.718 26,500 +0.08(+1.01%)
May 16, 2011 7.721 7.927 7.633 7.640 35,600 -0.17(-2.19%)
May 13, 2011 8.242 8.242 7.756 7.812 19,400 -0.20(-2.54%)
May 12, 2011 7.869 8.248 7.810 8.015 39,085 -0.15(-1.80%)
May 11, 2011 8.814 8.842 7.955 8.162 46,600 -0.63(-7.14%)
May 10, 2011 8.200 8.790 8.096 8.790 38,250 +0.79(+9.82%)
May 09, 2011 8.006 8.027 7.840 8.004 23,800 +0.29(+3.78%)
May 06, 2011 7.625 7.943 7.585 7.713 60,100 +0.39(+5.28%)
May 05, 2011 7.494 7.598 7.113 7.326 138,000 -0.41(-5.26%)
May 04, 2011 8.066 8.339 7.721 7.733 68,075 -0.32(-3.95%)
May 03, 2011 7.972 8.532 7.907 8.051 93,600 -0.04(-0.54%)
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.