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

Bear Creek Mng Corp (OP: BCEKF )

0.2500 -0.0124 (-4.73%)
Streaming Delayed Price Updated: 2:28 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, 2023 0.4190 0.4200 0.4000 0.4150 30,140 -0.01(-2.67%)
Jul 28, 2023 0.4099 0.4264 0.3981 0.4264 23,314 +0.02(+4.00%)
Jul 27, 2023 0.4298 0.4298 0.3983 0.4100 14,729 -0.02(-4.27%)
Jul 26, 2023 0.4200 0.4343 0.4200 0.4283 15,961 +0.01(+3.20%)
Jul 25, 2023 0.4200 0.4274 0.4150 0.4150 10,033 +0.01(+3.34%)
Jul 24, 2023 0.4016 0.4016 0.4016 0.4016 4,460 -0.00(-0.84%)
Jul 21, 2023 0.4121 0.4121 0.3858 0.4050 22,450 -0.00(-1.22%)
Jul 20, 2023 0.4173 0.4173 0.4100 0.4100 10,002 -0.02(-5.22%)
Jul 19, 2023 0.4200 0.4326 0.4065 0.4326 33,500 +0.00(+0.00%)
Jul 18, 2023 0.4511 0.4548 0.4209 0.4326 55,925 -0.01(-1.68%)
Jul 17, 2023 0.4441 0.4584 0.4345 0.4400 75,505 -0.00(-1.06%)
Jul 14, 2023 0.4446 0.4525 0.4437 0.4447 17,421 +0.00(+1.07%)
Jul 13, 2023 0.4506 0.4506 0.4200 0.4400 22,559 +0.01(+2.80%)
Jul 12, 2023 0.4350 0.4483 0.4239 0.4280 143,332 +0.00(+0.71%)
Jul 11, 2023 0.4040 0.4265 0.4000 0.4250 47,317 +0.02(+5.02%)
Jul 10, 2023 0.3890 0.4189 0.3890 0.4047 76,100 +0.02(+4.04%)
Jul 07, 2023 0.3949 0.4000 0.3886 0.3890 18,900 +0.00(+0.23%)
Jul 06, 2023 0.3901 0.3998 0.3881 0.3881 3,650 -0.01(-2.98%)
Jul 05, 2023 0.4037 0.4085 0.3933 0.4000 17,148 -0.01(-1.60%)
Jul 03, 2023 0.3779 0.4065 0.3779 0.4065 4,500 +0.00(+0.69%)
Jun 30, 2023 0.3726 0.4075 0.3726 0.4037 8,000 +0.02(+4.83%)
Jun 29, 2023 0.3800 0.3851 0.3633 0.3851 24,420 +0.01(+1.93%)
Jun 28, 2023 0.3671 0.3778 0.3600 0.3778 71,731 +0.00(+1.31%)
Jun 27, 2023 0.3778 0.3778 0.3572 0.3729 14,430 +0.01(+2.11%)
Jun 26, 2023 0.3800 0.3909 0.3483 0.3652 217,992 +0.02(+4.34%)
Jun 23, 2023 0.3500 0.3588 0.3500 0.3500 7,090 -0.00(-0.28%)
Jun 22, 2023 0.3400 0.3700 0.3384 0.3510 61,474 +0.00(+0.52%)
Jun 21, 2023 0.3376 0.3634 0.3200 0.3492 70,075 +0.02(+6.24%)
Jun 20, 2023 0.3280 0.3312 0.3100 0.3287 30,192 +0.02(+5.02%)
Jun 16, 2023 0.3451 0.3559 0.3100 0.3130 136,694 -0.04(-10.57%)
Jun 15, 2023 0.3644 0.3652 0.3456 0.3500 27,166 -0.01(-3.95%)
Jun 14, 2023 0.3752 0.3850 0.3535 0.3644 75,217 -0.03(-7.11%)
Jun 13, 2023 0.3933 0.3983 0.3793 0.3923 64,315 +0.00(+0.82%)
Jun 12, 2023 0.4128 0.4128 0.3850 0.3891 59,917 -0.01(-1.37%)
Jun 09, 2023 0.3951 0.3973 0.3945 0.3945 1,664 -0.01(-3.50%)
Jun 08, 2023 0.4152 0.4209 0.3997 0.4088 48,865 -0.01(-2.20%)
Jun 07, 2023 0.4180 0.4320 0.4003 0.4180 9,282 -0.00(-0.48%)
Jun 06, 2023 0.4261 0.4429 0.4200 0.4200 13,378 -0.01(-2.78%)
Jun 05, 2023 0.4656 0.4656 0.4270 0.4320 31,008 -0.02(-4.57%)
Jun 02, 2023 0.4422 0.4700 0.4422 0.4527 35,207 +0.03(+6.27%)
Jun 01, 2023 0.3939 0.4764 0.3800 0.4260 33,143 +0.03(+7.82%)
May 31, 2023 0.3847 0.4009 0.3800 0.3951 16,736 +0.02(+5.14%)
May 30, 2023 0.4007 0.4400 0.3753 0.3758 107,560 -0.03(-8.50%)
May 26, 2023 0.4132 0.4132 0.4027 0.4107 5,974 +0.01(+2.29%)
May 25, 2023 0.3919 0.4015 0.3867 0.4015 15,462 +0.01(+1.65%)
May 24, 2023 0.4147 0.4147 0.3908 0.3950 35,682 -0.05(-11.22%)
May 23, 2023 0.4297 0.4449 0.4100 0.4449 39,229 -0.01(-1.18%)
May 22, 2023 0.4226 0.4502 0.4180 0.4502 22,346 +0.00(+1.01%)
May 19, 2023 0.4100 0.4573 0.4100 0.4457 5,200 +0.00(+1.09%)
May 18, 2023 0.4535 0.4598 0.4315 0.4409 22,600 -0.04(-7.39%)
May 17, 2023 0.4797 0.4797 0.4589 0.4761 61,877 +0.01(+1.41%)
May 16, 2023 0.5093 0.5093 0.4643 0.4695 128,493 -0.04(-7.81%)
May 15, 2023 0.4987 0.5095 0.4837 0.5093 20,111 +0.03(+6.10%)
May 12, 2023 0.5138 0.5138 0.4800 0.4800 178,024 -0.02(-4.17%)
May 11, 2023 0.4827 0.5009 0.4800 0.5009 53,767 +0.01(+1.07%)
May 10, 2023 0.4875 0.5054 0.4864 0.4956 33,611 +0.00(+0.32%)
May 09, 2023 0.5074 0.5121 0.4779 0.4940 40,757 -0.03(-4.85%)
May 08, 2023 0.5390 0.5390 0.5130 0.5192 73,488 -0.02(-3.64%)
May 05, 2023 0.5046 0.5388 0.5021 0.5388 6,020 +0.02(+4.78%)
May 04, 2023 0.5115 0.5467 0.5115 0.5142 81,568 -0.00(-0.60%)
May 03, 2023 0.5199 0.5199 0.5173 0.5173 6,511 -0.01(-2.69%)
May 02, 2023 0.5000 0.5316 0.4695 0.5316 81,764 +0.04(+7.94%)
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.