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 (%)
Sep 29, 2017 1.700 1.701 1.661 1.670 24,768 -0.04(-2.14%)
Sep 28, 2017 1.657 1.707 1.657 1.707 25,323 -0.00(-0.18%)
Sep 27, 2017 1.717 1.720 1.700 1.710 70,450 +0.07(+4.27%)
Sep 26, 2017 1.710 1.710 1.631 1.640 32,595 -0.06(-3.53%)
Sep 25, 2017 1.670 1.710 1.650 1.700 14,415 +0.03(+1.80%)
Sep 22, 2017 1.600 1.711 1.600 1.670 46,150 +0.07(+4.37%)
Sep 21, 2017 1.494 1.600 1.415 1.600 21,614 +0.12(+8.25%)
Sep 20, 2017 1.790 1.790 1.379 1.478 112,260 -0.05(-3.41%)
Sep 19, 2017 1.739 1.739 1.530 1.530 39,150 -0.20(-11.55%)
Sep 18, 2017 1.850 1.919 1.596 1.730 70,970 -0.16(-8.24%)
Sep 15, 2017 1.940 1.940 1.770 1.885 11,900 -0.03(-1.82%)
Sep 14, 2017 1.950 1.950 1.920 1.920 17,004 -0.02(-1.02%)
Sep 13, 2017 2.000 2.010 1.923 1.940 5,410 -0.08(-3.96%)
Sep 12, 2017 2.020 2.080 1.976 2.020 9,100 +0.00(+0.00%)
Sep 11, 2017 2.110 2.110 1.980 2.020 17,860 -0.07(-3.35%)
Sep 08, 2017 2.078 2.120 2.050 2.090 24,074 +0.02(+0.75%)
Sep 07, 2017 2.050 2.132 2.050 2.074 17,485 -0.05(-2.15%)
Sep 06, 2017 2.143 2.179 2.090 2.120 61,541 -0.02(-0.98%)
Sep 05, 2017 2.140 2.219 2.107 2.141 40,500 +0.00(+0.18%)
Sep 01, 2017 2.120 2.137 2.060 2.137 7,146 +0.06(+2.73%)
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%)
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.