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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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, 2010 4.932 4.978 4.903 4.960 8,100 +0.09(+1.93%)
Aug 30, 2010 4.900 5.040 4.866 4.866 10,600 +0.05(+1.04%)
Aug 27, 2010 4.490 4.816 4.490 4.816 4,300 +0.28(+6.08%)
Aug 26, 2010 4.356 4.540 4.356 4.540 43,200 +0.20(+4.59%)
Aug 24, 2010 4.341 4.341 4.341 0 -0.00(-0.10%)
Aug 23, 2010 4.248 4.367 4.248 4.345 3,400 +0.11(+2.50%)
Aug 20, 2010 4.252 4.252 4.223 4.239 2,700 -0.08(-1.82%)
Aug 19, 2010 4.270 4.318 4.270 4.318 1,000 -0.08(-1.75%)
Aug 18, 2010 4.235 4.401 4.235 4.395 28,200 +0.13(+3.16%)
Aug 17, 2010 4.318 4.318 4.174 4.260 18,900 -0.01(-0.23%)
Aug 16, 2010 4.220 4.270 4.191 4.270 3,600 +0.05(+1.26%)
Aug 13, 2010 4.230 4.230 4.217 4.217 4,600 +0.06(+1.36%)
Aug 12, 2010 4.140 4.160 4.127 4.160 10,100 +0.08(+2.07%)
Aug 11, 2010 3.995 4.075 3.995 4.075 10,700 +0.06(+1.38%)
Aug 10, 2010 3.977 4.020 3.950 4.020 8,200 +0.01(+0.22%)
Aug 09, 2010 3.912 4.011 3.912 4.011 1,300 +0.10(+2.59%)
Aug 06, 2010 3.868 3.910 3.850 3.910 6,800 +0.04(+1.07%)
Aug 05, 2010 3.913 3.919 3.869 3.869 14,600 -0.02(-0.41%)
Aug 04, 2010 3.720 3.884 3.720 3.884 13,100 +0.28(+7.84%)
Aug 03, 2010 3.547 3.663 3.547 3.602 3,200 +0.10(+2.80%)
Jul 30, 2010 3.504 3.504 3.504 0 -0.03(-0.76%)
Jul 28, 2010 3.531 3.531 3.531 0 +0.00(+0.10%)
Jul 27, 2010 3.501 3.527 3.501 3.527 1,500 -0.01(-0.42%)
Jul 26, 2010 3.549 3.578 3.542 3.542 2,400 +0.02(+0.62%)
Jul 23, 2010 3.579 3.579 3.520 3.520 2,300 -0.05(-1.30%)
Jul 22, 2010 3.595 3.595 3.566 3.566 33,000 +0.06(+1.83%)
Jul 21, 2010 3.502 3.502 3.502 3.502 300 -0.04(-1.17%)
Jul 20, 2010 3.500 3.543 3.455 3.543 4,600 -0.01(-0.40%)
Jul 19, 2010 3.599 3.599 3.489 3.558 6,900 -0.06(-1.72%)
Jul 16, 2010 3.636 3.636 3.620 3.620 1,500 -0.02(-0.57%)
Jul 15, 2010 3.662 3.743 3.641 3.641 3,100 +0.03(+0.75%)
Jul 14, 2010 3.645 3.645 3.574 3.614 13,300 +0.04(+1.19%)
Jul 13, 2010 3.799 3.842 3.571 3.571 7,200 -0.13(-3.53%)
Jul 12, 2010 3.786 3.786 3.702 3.702 1,600 -0.13(-3.31%)
Jul 09, 2010 3.890 3.890 3.829 3.829 3,000 +0.08(+2.11%)
Jul 08, 2010 3.844 3.844 3.712 3.749 5,300 -0.03(-0.70%)
Jul 07, 2010 3.770 3.776 3.622 3.776 30,600 +0.02(+0.66%)
Jul 06, 2010 3.917 3.942 3.751 3.751 6,700 -0.20(-5.01%)
Jul 02, 2010 3.994 4.005 3.842 3.949 22,700 -0.05(-1.33%)
Jun 30, 2010 4.002 4.002 4.002 0 +0.01(+0.33%)
Jun 29, 2010 4.206 4.206 3.951 3.989 11,100 -0.44(-9.88%)
Jun 25, 2010 4.502 4.502 4.411 4.427 24,000 -0.08(-1.72%)
Jun 24, 2010 4.304 4.504 4.304 4.504 1,900 +0.07(+1.67%)
Jun 23, 2010 4.470 4.470 4.430 4.430 4,000 +0.04(+0.94%)
Jun 22, 2010 4.357 4.390 4.357 4.389 3,600 -0.11(-2.48%)
Jun 21, 2010 4.613 4.613 4.500 4.500 3,800 -0.07(-1.53%)
Jun 18, 2010 4.591 4.691 4.570 4.570 13,550 +0.17(+3.87%)
Jun 17, 2010 4.359 4.466 4.296 4.400 42,300 +0.09(+2.11%)
Jun 16, 2010 4.216 4.309 4.216 4.309 12,300 +0.15(+3.56%)
Jun 15, 2010 4.225 4.248 4.161 4.161 3,500 -0.08(-1.97%)
Jun 14, 2010 4.132 4.244 4.132 4.244 3,700 +0.26(+6.66%)
Jun 11, 2010 3.940 3.985 3.925 3.979 2,100 +0.10(+2.64%)
Jun 10, 2010 3.852 3.877 3.852 3.877 4,900 +0.01(+0.18%)
Jun 09, 2010 4.000 4.011 3.870 3.870 31,000 -0.13(-3.37%)
Jun 08, 2010 4.165 4.170 3.943 4.005 12,300 +0.05(+1.23%)
Jun 07, 2010 4.095 4.095 3.957 3.957 12,000 -0.18(-4.27%)
Jun 04, 2010 4.037 4.133 3.943 4.133 11,940 +0.04(+1.09%)
Jun 03, 2010 4.083 4.201 4.083 4.088 4,800 +0.01(+0.17%)
Jun 02, 2010 4.171 4.196 4.081 4.081 5,200 -0.14(-3.31%)
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.