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

Bear Creek Mng Corp (OP: BCEKF )

0.2624 -0.0183 (-6.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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, 2022 0.6723 0.6723 0.6723 0.6723 1,020 +0.01(+1.49%)
Jul 28, 2022 0.6600 0.6905 0.6400 0.6624 61,970 +0.01(+1.86%)
Jul 27, 2022 0.6200 0.6503 0.5939 0.6503 24,125 +0.02(+3.49%)
Jul 26, 2022 0.6240 0.6284 0.6240 0.6284 5,214 -0.00(-0.57%)
Jul 25, 2022 0.6010 0.6498 0.6010 0.6320 5,790 +0.00(+0.32%)
Jul 22, 2022 0.6116 0.6300 0.6116 0.6300 6,203 +0.03(+4.65%)
Jul 21, 2022 0.5410 0.6100 0.5410 0.6020 13,300 +0.00(+0.33%)
Jul 20, 2022 0.5478 0.6000 0.5478 0.6000 4,800 +0.02(+2.85%)
Jul 19, 2022 0.5350 0.5834 0.5350 0.5834 26,446 +0.03(+5.59%)
Jul 18, 2022 0.5512 0.5629 0.5150 0.5525 25,114 +0.05(+10.57%)
Jul 15, 2022 0.4941 0.5077 0.4877 0.4997 29,615 +0.00(+0.81%)
Jul 14, 2022 0.5130 0.5218 0.4957 0.4957 41,402 -0.05(-9.86%)
Jul 13, 2022 0.5310 0.5499 0.5078 0.5499 31,310 +0.02(+3.60%)
Jul 12, 2022 0.5250 0.5647 0.5200 0.5308 123,461 -0.02(-3.10%)
Jul 11, 2022 0.5315 0.5664 0.5200 0.5478 71,983 +0.01(+2.39%)
Jul 08, 2022 0.5600 0.5600 0.5250 0.5350 88,632 -0.02(-4.02%)
Jul 07, 2022 0.5580 0.5730 0.5270 0.5574 15,316 -0.00(-0.11%)
Jul 06, 2022 0.6121 0.6121 0.5300 0.5580 50,947 -0.05(-7.48%)
Jul 05, 2022 0.6285 0.6285 0.5853 0.6031 37,182 -0.02(-2.73%)
Jul 01, 2022 0.7060 0.7060 0.6015 0.6200 26,806 +0.02(+2.96%)
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%)
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.