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, 2017 2.060 2.094 2.058 2.080 51,160 +0.04(+1.98%)
Aug 30, 2017 2.030 2.120 2.000 2.040 40,559 -0.01(-0.55%)
Aug 29, 2017 2.107 2.117 2.037 2.051 34,908 +0.02(+1.05%)
Aug 28, 2017 2.000 2.050 1.890 2.030 30,140 +0.10(+5.18%)
Aug 25, 2017 1.781 1.930 1.740 1.930 33,828 +0.24(+14.20%)
Aug 24, 2017 1.710 1.734 1.670 1.690 14,759 -0.03(-1.74%)
Aug 23, 2017 1.685 1.730 1.677 1.720 13,341 +0.04(+2.68%)
Aug 22, 2017 1.750 1.753 1.675 1.675 13,288 -0.05(-3.17%)
Aug 21, 2017 1.860 1.900 1.713 1.730 21,224 -0.13(-6.99%)
Aug 18, 2017 1.890 1.900 1.860 1.860 9,825 +0.00(+0.24%)
Aug 17, 2017 1.888 1.900 1.850 1.856 8,365 +0.04(+2.42%)
Aug 16, 2017 1.693 1.812 1.693 1.812 7,437 +0.04(+2.07%)
Aug 15, 2017 1.801 1.833 1.680 1.775 17,559 -0.02(-1.09%)
Aug 14, 2017 1.972 2.000 1.794 1.794 53,018 -0.21(-10.28%)
Aug 11, 2017 1.974 2.000 1.964 2.000 24,333 +0.05(+2.56%)
Aug 10, 2017 1.870 2.020 1.870 1.950 42,064 +0.09(+5.10%)
Aug 09, 2017 1.830 1.855 1.820 1.855 3,180 +0.06(+3.08%)
Aug 08, 2017 1.890 1.970 1.800 1.800 16,366 -0.09(-4.76%)
Aug 07, 2017 1.800 1.890 1.800 1.890 10,720 +0.09(+5.00%)
Aug 04, 2017 1.850 1.896 1.784 1.800 23,382 -0.06(-3.23%)
Aug 03, 2017 1.940 1.987 1.860 1.860 22,746 -0.14(-7.06%)
Aug 02, 2017 2.000 2.003 1.998 2.001 6,700 +0.01(+0.56%)
Aug 01, 2017 2.045 2.049 1.940 1.990 6,630 -0.04(-1.97%)
Jul 31, 2017 1.931 2.030 1.920 2.030 21,785 +0.12(+6.21%)
Jul 28, 2017 1.800 1.911 1.800 1.911 21,890 +0.11(+6.40%)
Jul 27, 2017 1.752 1.819 1.749 1.796 10,783 -0.02(-1.30%)
Jul 26, 2017 1.793 1.820 1.771 1.820 900 +0.03(+1.68%)
Jul 25, 2017 1.798 1.816 1.710 1.790 14,691 -0.03(-1.65%)
Jul 24, 2017 1.790 1.820 1.729 1.820 17,447 -0.03(-1.57%)
Jul 21, 2017 1.894 1.894 1.800 1.849 9,950 +0.05(+2.79%)
Jul 20, 2017 1.800 1.850 1.799 1.799 9,295 -0.01(-0.45%)
Jul 19, 2017 1.760 1.807 1.710 1.807 8,800 +0.10(+5.62%)
Jul 18, 2017 1.745 1.869 1.711 1.711 32,922 +0.03(+1.99%)
Jul 17, 2017 1.660 1.677 1.652 1.677 7,300 +0.05(+2.96%)
Jul 14, 2017 1.625 1.660 1.621 1.629 8,065 +0.04(+2.47%)
Jul 13, 2017 1.580 1.605 1.580 1.590 4,500 -0.02(-1.00%)
Jul 12, 2017 1.649 1.649 1.597 1.606 3,600 +0.12(+7.72%)
Jul 11, 2017 1.490 1.540 1.490 1.491 26,750 +0.01(+0.83%)
Jul 10, 2017 1.511 1.550 1.479 1.479 17,003 -0.08(-5.07%)
Jul 07, 2017 1.570 1.570 1.550 1.558 21,200 -0.01(-0.82%)
Jul 06, 2017 1.588 1.588 1.588 1.571 43,885 -0.03(-1.71%)
Jul 05, 2017 1.600 1.600 1.573 1.598 7,715 +0.04(+2.44%)
Jul 03, 2017 1.550 1.560 1.520 1.560 3,100 -0.05(-3.12%)
Jun 30, 2017 1.580 1.610 1.550 1.610 5,727 +0.03(+1.98%)
Jun 29, 2017 1.540 1.579 1.540 1.579 13,800 +0.02(+1.22%)
Jun 28, 2017 1.568 1.568 1.560 1.560 1,192 +0.03(+1.78%)
Jun 27, 2017 1.570 1.570 1.530 1.533 17,065 -0.09(-5.32%)
Jun 26, 2017 1.610 1.624 1.590 1.619 15,300 +0.05(+3.40%)
Jun 23, 2017 1.626 1.626 1.565 1.566 7,570 +0.04(+2.49%)
Jun 22, 2017 1.540 1.583 1.511 1.528 41,660 +0.01(+0.84%)
Jun 21, 2017 1.490 1.515 1.460 1.515 56,626 +0.00(+0.03%)
Jun 20, 2017 1.531 1.534 1.480 1.514 35,394 -0.04(-2.30%)
Jun 19, 2017 1.460 1.599 1.450 1.550 49,725 +0.03(+2.08%)
Jun 16, 2017 1.570 1.570 1.460 1.518 29,663 -0.04(-2.35%)
Jun 15, 2017 1.629 1.630 1.442 1.555 200,979 -0.12(-6.91%)
Jun 14, 2017 1.690 1.703 1.632 1.671 36,274 -0.02(-1.15%)
Jun 13, 2017 1.643 1.690 1.620 1.690 16,010 +0.04(+2.67%)
Jun 12, 2017 1.617 1.657 1.552 1.646 40,947 +0.00(+0.15%)
Jun 09, 2017 1.721 1.730 1.644 1.644 33,158 -0.08(-4.81%)
Jun 08, 2017 1.937 1.937 1.718 1.727 39,399 -0.13(-7.16%)
Jun 07, 2017 1.864 1.940 1.850 1.860 51,164 -0.00(-0.16%)
Jun 06, 2017 1.860 1.870 1.820 1.863 125,729 +0.02(+1.24%)
Jun 05, 2017 1.837 1.840 1.799 1.840 9,885 +0.02(+1.10%)
Jun 02, 2017 1.840 1.855 1.803 1.820 10,215 +0.01(+0.28%)
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.