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 (%)
Aug 31, 2009 1.705 1.705 1.705 0 +0.05(+3.11%)
Aug 28, 2009 1.724 1.764 1.653 1.653 7,500 -0.07(-4.28%)
Aug 27, 2009 1.728 1.728 1.728 1.728 3,000 -0.05(-2.68%)
Aug 26, 2009 1.884 1.884 1.775 1.775 3,000 -0.26(-12.80%)
Aug 25, 2009 2.039 2.039 2.035 2.036 5,200 +0.02(+0.77%)
Aug 24, 2009 2.055 2.055 1.990 2.020 75,000 +0.10(+5.21%)
Aug 21, 2009 1.812 1.943 1.759 1.920 73,000 +0.23(+13.81%)
Aug 20, 2009 1.733 1.733 1.687 1.687 1,200 +0.04(+2.35%)
Aug 19, 2009 1.648 1.648 1.648 1.648 1,100 +0.03(+1.74%)
Aug 18, 2009 1.630 1.630 1.620 1.620 1,200 +0.10(+6.23%)
Aug 17, 2009 1.562 1.562 1.517 1.525 22,700 -0.14(-8.35%)
Aug 13, 2009 1.664 1.664 1.664 1.664 1,200 +0.12(+7.84%)
Aug 12, 2009 1.543 1.543 1.543 1.543 500 -0.00(-0.10%)
Aug 11, 2009 1.554 1.554 1.544 1.544 1,500 -0.06(-3.47%)
Aug 10, 2009 1.605 1.605 1.600 1.600 1,400 -0.00(-0.19%)
Aug 07, 2009 1.659 1.667 1.603 1.603 3,000 -0.06(-3.83%)
Aug 04, 2009 1.667 1.667 1.667 0 -0.00(-0.16%)
Jul 31, 2009 1.669 1.669 1.669 0 +0.06(+3.71%)
Jul 30, 2009 1.651 1.651 1.610 1.610 4,000 +0.09(+5.69%)
Jul 28, 2009 1.523 1.523 1.523 1.523 0 -0.04(-2.58%)
Jul 27, 2009 1.628 1.656 1.561 1.563 3,900 -0.31(-16.35%)
Jul 22, 2009 1.869 1.869 1.869 1.869 0 +0.14(+8.29%)
Jul 21, 2009 1.673 1.726 1.673 1.726 21,000 -0.04(-2.51%)
Jul 20, 2009 1.657 1.770 1.657 1.770 1,900 +0.21(+13.35%)
Jul 16, 2009 1.562 1.562 1.562 0 -0.22(-12.30%)
Jul 15, 2009 1.751 1.781 1.751 1.781 21,600 +0.43(+31.39%)
Jul 13, 2009 1.355 1.355 1.355 0 +0.07(+5.16%)
Jul 10, 2009 1.398 1.398 1.289 1.289 1,100 -0.05(-4.02%)
Jul 09, 2009 1.343 1.343 1.343 1.343 200 -0.01(-0.92%)
Jul 08, 2009 1.385 1.385 1.350 1.355 2,900 -0.24(-15.25%)
Jul 07, 2009 1.599 1.599 1.599 1.599 200 -0.25(-13.38%)
Jul 02, 2009 1.847 1.847 1.847 1.847 0 +0.20(+11.94%)
Jun 29, 2009 1.649 1.649 1.649 0 -0.03(-1.93%)
Jun 26, 2009 1.682 1.682 1.682 1.682 100 +0.00(+0.05%)
Jun 24, 2009 1.620 1.681 1.681 1.681 16,700 +0.17(+11.33%)
Jun 22, 2009 1.510 1.510 1.510 0 -0.21(-12.36%)
Jun 19, 2009 1.723 1.723 1.723 1.723 200 -0.02(-1.29%)
Jun 18, 2009 1.806 1.806 1.720 1.746 800 -0.09(-4.68%)
Jun 17, 2009 1.778 1.831 1.778 1.831 11,600 +0.04(+2.47%)
Jun 16, 2009 1.787 1.787 1.787 1.787 900 +0.09(+5.21%)
Jun 15, 2009 1.829 1.829 1.699 1.699 2,800 -0.20(-10.57%)
Jun 12, 2009 1.912 2.068 1.841 1.899 75,000 -0.19(-8.90%)
Jun 11, 2009 2.005 2.090 1.805 2.085 19,700 -0.04(-1.65%)
Jun 10, 2009 2.181 2.181 1.880 2.120 26,600 -0.06(-2.95%)
Jun 09, 2009 2.163 2.192 2.095 2.184 10,500 +0.02(+0.99%)
Jun 08, 2009 2.160 2.163 2.000 2.163 2,100 -0.06(-2.81%)
Jun 05, 2009 2.326 2.326 2.225 2.225 32,500 -0.00(-0.18%)
Jun 04, 2009 2.113 2.230 2.113 2.230 800 +0.21(+10.15%)
Jun 03, 2009 2.202 2.202 2.024 2.024 45,000 -0.19(-8.46%)
Jun 02, 2009 2.230 2.231 2.163 2.211 57,500 +0.00(+0.19%)
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.