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

Bear Creek Mng Corp (OP: BCEKF )

0.2900 -0.0065 (-2.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Aug 29, 2008 2.602 2.720 2.584 2.602 90,400 -0.03(-1.00%)
Aug 28, 2008 2.481 2.727 2.572 2.628 22,300 +0.15(+5.92%)
Aug 27, 2008 2.481 2.500 2.402 2.481 17,800 +0.09(+3.61%)
Aug 26, 2008 2.395 2.500 2.346 2.395 14,800 -0.14(-5.34%)
Aug 25, 2008 2.530 2.733 2.530 2.530 13,400 -0.15(-5.72%)
Aug 22, 2008 2.683 2.688 2.570 2.683 6,400 -0.07(-2.60%)
Aug 21, 2008 2.755 2.784 2.755 2.755 1,500 +0.16(+6.33%)
Aug 20, 2008 2.591 2.850 2.591 2.591 14,300 -0.20(-7.03%)
Aug 19, 2008 2.751 2.816 2.730 2.787 1,500 +0.04(+1.31%)
Aug 18, 2008 2.751 2.846 2.745 2.751 8,300 +0.04(+1.38%)
Aug 15, 2008 2.713 2.998 2.713 2.713 6,200 -0.30(-9.99%)
Aug 14, 2008 3.014 3.014 3.014 3.014 400 -0.10(-3.10%)
Aug 13, 2008 3.111 3.119 2.984 3.111 6,100 +0.16(+5.60%)
Aug 12, 2008 3.405 3.250 2.924 2.946 10,500 -0.46(-13.49%)
Aug 11, 2008 3.405 3.521 3.283 3.405 2,700 -0.14(-3.83%)
Aug 08, 2008 3.541 3.738 3.502 3.541 3,920 -0.21(-5.56%)
Aug 07, 2008 3.749 3.813 3.749 3.749 1,900 -0.05(-1.27%)
Aug 06, 2008 3.798 3.907 3.750 3.798 4,900 -0.10(-2.63%)
Aug 05, 2008 3.900 4.205 3.855 3.900 9,800 -0.16(-3.85%)
Aug 04, 2008 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Aug 01, 2008 4.056 4.084 3.848 4.056 18,150 +0.30(+8.05%)
Jul 31, 2008 3.529 3.855 3.553 3.754 18,100 +0.22(+6.37%)
Jul 30, 2008 3.750 3.595 3.529 3.529 6,500 -0.22(-5.89%)
Jul 29, 2008 3.750 3.750 3.593 3.750 4,200 +0.25(+6.99%)
Jul 28, 2008 3.505 3.788 3.505 3.505 33,900 -0.21(-5.63%)
Jul 25, 2008 3.714 3.907 3.714 3.714 21,000 -0.10(-2.52%)
Jul 24, 2008 3.810 3.845 3.716 3.810 9,200 -0.04(-1.08%)
Jul 23, 2008 3.852 3.854 3.793 3.852 1,800 -0.10(-2.49%)
Jul 22, 2008 3.950 4.025 3.950 3.950 12,000 -0.39(-9.05%)
Jul 21, 2008 3.990 4.343 3.992 4.343 10,700 +0.35(+8.85%)
Jul 18, 2008 3.990 3.990 3.990 3.990 10,000 -0.27(-6.39%)
Jul 17, 2008 4.290 4.291 4.262 4.262 2,000 -0.03(-0.65%)
Jul 16, 2008 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jul 15, 2008 4.290 4.615 4.290 4.290 6,700 -0.31(-6.73%)
Jul 14, 2008 4.600 4.605 4.256 4.600 9,200 +0.23(+5.22%)
Jul 11, 2008 4.372 4.372 4.270 4.372 1,700 -0.04(-0.97%)
Jul 10, 2008 4.415 4.415 4.365 4.415 7,500 +0.12(+2.79%)
Jul 09, 2008 4.295 4.498 4.293 4.295 1,700 -0.21(-4.68%)
Jul 08, 2008 4.506 4.506 4.506 4.506 2,000 -0.07(-1.62%)
Jul 07, 2008 4.580 4.707 4.580 4.580 1,800 -0.12(-2.58%)
Jul 04, 2008 4.702 4.764 4.646 4.702 3,000 +0.00(+0.00%)
Jul 03, 2008 4.702 4.764 4.646 4.702 3,000 -0.13(-2.63%)
Jul 02, 2008 4.829 4.920 4.776 4.829 2,700 -0.02(-0.50%)
Jul 01, 2008 4.853 4.853 4.853 4.853 0 +0.00(+0.00%)
Jun 30, 2008 4.853 5.000 4.853 4.853 24,029 -0.01(-0.25%)
Jun 27, 2008 4.865 4.965 4.780 4.865 9,300 -0.09(-1.77%)
Jun 26, 2008 4.953 4.953 4.885 4.953 5,300 +0.01(+0.14%)
Jun 25, 2008 4.946 4.946 4.946 4.946 500 -0.00(-0.01%)
Jun 24, 2008 4.947 4.947 4.880 4.947 6,900 -0.47(-8.70%)
Jun 23, 2008 5.499 5.498 5.418 5.418 1,800 -0.08(-1.47%)
Jun 20, 2008 5.499 5.499 5.454 5.499 2,300 -0.12(-2.05%)
Jun 19, 2008 5.614 5.615 5.380 5.614 2,600 +0.40(+7.66%)
Jun 18, 2008 5.215 5.391 5.205 5.215 20,000 -0.17(-3.17%)
Jun 17, 2008 5.386 5.470 5.269 5.386 5,120 -0.09(-1.72%)
Jun 16, 2008 5.479 5.479 5.375 5.479 5,100 +0.09(+1.59%)
Jun 13, 2008 5.394 5.624 5.192 5.394 7,600 -0.41(-7.00%)
Jun 12, 2008 5.800 5.843 5.800 5.800 500 -0.08(-1.33%)
Jun 11, 2008 5.878 6.110 5.878 5.878 34,700 -0.17(-2.80%)
Jun 10, 2008 6.048 6.208 6.048 6.048 4,800 -0.12(-2.00%)
Jun 09, 2008 6.171 6.399 6.108 6.171 4,000 +0.00(+0.02%)
Jun 06, 2008 6.170 6.264 6.041 6.170 6,500 +0.12(+1.99%)
Jun 05, 2008 6.050 6.197 6.050 6.050 2,900 -0.15(-2.34%)
Jun 04, 2008 6.195 6.319 6.163 6.195 6,500 -0.13(-2.07%)
Jun 03, 2008 6.326 6.438 6.300 6.326 8,900 -0.07(-1.13%)
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.