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

Bear Creek Mng Corp (OP: BCEKF )

0.2669 +0.0045 (+1.71%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Sep 30, 2021 0.8048 0.8498 0.7849 0.8400 20,361 +0.07(+9.26%)
Sep 29, 2021 0.7660 0.7983 0.7601 0.7688 148,260 -0.01(-1.44%)
Sep 28, 2021 0.8545 0.8704 0.7351 0.7800 45,243 -0.07(-8.72%)
Sep 27, 2021 0.8739 0.8979 0.8400 0.8545 65,849 -0.02(-1.78%)
Sep 24, 2021 1.010 1.010 0.8583 0.8700 192,745 -0.01(-1.14%)
Sep 23, 2021 0.8800 0.8909 0.8432 0.8800 100,023 -0.02(-2.22%)
Sep 22, 2021 0.9488 0.9601 0.9000 0.9000 51,556 -0.02(-2.10%)
Sep 21, 2021 0.9164 0.9221 0.8887 0.9193 9,573 +0.02(+2.14%)
Sep 20, 2021 0.9414 0.9414 0.8500 0.9000 163,399 -0.03(-3.23%)
Sep 17, 2021 0.9932 1.010 0.9300 0.9300 132,217 -0.08(-7.92%)
Sep 16, 2021 1.100 1.100 1.001 1.010 3,282 -0.06(-5.60%)
Sep 15, 2021 1.010 1.070 1.010 1.070 28,689 +0.10(+10.13%)
Sep 14, 2021 1.000 1.060 0.9562 0.9715 52,961 -0.03(-2.85%)
Sep 13, 2021 1.000 1.020 1.000 1.000 4,837 +0.00(+0.00%)
Sep 10, 2021 1.000 1.090 1.000 1.000 55,071 -0.09(-8.26%)
Sep 09, 2021 1.060 1.090 1.042 1.090 10,025 +0.05(+4.77%)
Sep 08, 2021 1.060 1.060 1.021 1.040 26,141 -0.01(-0.91%)
Sep 07, 2021 1.080 1.100 1.020 1.050 19,933 -0.03(-2.78%)
Sep 03, 2021 1.150 1.160 1.070 1.080 30,912 -0.03(-2.70%)
Sep 02, 2021 1.124 1.130 1.107 1.110 9,327 +0.04(+3.74%)
Sep 01, 2021 1.060 1.080 1.060 1.070 3,359 +0.00(+0.00%)
Aug 31, 2021 1.052 1.089 1.050 1.070 13,040 +0.02(+1.90%)
Aug 30, 2021 1.050 1.070 1.030 1.050 3,309 -0.02(-1.87%)
Aug 27, 2021 1.056 1.070 1.050 1.070 10,040 +0.04(+3.88%)
Aug 26, 2021 1.070 1.078 1.012 1.030 14,396 +0.00(+0.00%)
Aug 25, 2021 1.085 1.085 1.030 1.030 17,176 -0.05(-4.63%)
Aug 24, 2021 1.050 1.100 1.050 1.080 22,910 +0.05(+4.85%)
Aug 23, 2021 1.050 1.070 1.020 1.030 29,131 +0.01(+0.98%)
Aug 20, 2021 1.048 1.070 1.020 1.020 30,845 -0.03(-3.05%)
Aug 19, 2021 1.120 1.120 1.030 1.052 26,045 -0.04(-3.44%)
Aug 18, 2021 1.120 1.130 1.064 1.090 24,900 -0.03(-2.71%)
Aug 17, 2021 1.030 1.120 1.030 1.120 10,794 +0.00(+0.00%)
Aug 16, 2021 1.100 1.120 1.100 1.120 2,243 -0.01(-0.88%)
Aug 13, 2021 1.120 1.170 1.120 1.130 14,340 -0.02(-1.74%)
Aug 12, 2021 1.161 1.161 1.140 1.150 9,600 -0.00(-0.04%)
Aug 11, 2021 1.164 1.164 1.151 1.151 4,225 -0.02(-1.67%)
Aug 10, 2021 1.170 1.190 1.169 1.170 11,190 +0.05(+4.80%)
Aug 09, 2021 1.130 1.140 1.100 1.116 23,403 +0.01(+0.58%)
Aug 06, 2021 1.076 1.130 1.060 1.110 24,838 +0.00(+0.00%)
Aug 05, 2021 1.114 1.128 1.110 1.110 32,388 +0.00(+0.18%)
Aug 04, 2021 1.126 1.130 1.108 1.108 3,801 -0.04(-3.65%)
Aug 03, 2021 1.145 1.150 1.145 1.150 20,146 -0.03(-2.54%)
Aug 02, 2021 1.150 1.230 1.060 1.180 134,897 -0.05(-4.07%)
Jul 30, 2021 1.180 1.240 1.180 1.230 42,351 +0.08(+6.96%)
Jul 29, 2021 1.109 1.160 1.104 1.150 11,939 +0.09(+8.94%)
Jul 28, 2021 1.019 1.065 1.010 1.056 36,946 +0.02(+1.50%)
Jul 27, 2021 1.070 1.081 1.000 1.040 41,460 -0.05(-4.59%)
Jul 26, 2021 1.090 1.090 1.020 1.090 58,127 +0.01(+0.78%)
Jul 23, 2021 1.090 1.110 0.9891 1.082 335,241 -0.01(-0.77%)
Jul 22, 2021 1.108 1.130 1.080 1.090 144,148 -0.02(-1.80%)
Jul 21, 2021 1.160 1.181 1.076 1.110 172,598 -0.05(-4.31%)
Jul 20, 2021 1.230 1.240 1.160 1.160 120,004 -0.04(-3.17%)
Jul 19, 2021 1.200 1.230 1.180 1.198 33,561 -0.05(-4.16%)
Jul 16, 2021 1.280 1.280 1.220 1.250 104,933 -0.03(-2.34%)
Jul 15, 2021 1.290 1.318 1.280 1.280 27,495 -0.03(-2.29%)
Jul 14, 2021 1.235 1.325 1.235 1.310 8,979 +0.03(+2.31%)
Jul 13, 2021 1.302 1.320 1.270 1.280 47,759 -0.02(-1.51%)
Jul 12, 2021 1.291 1.317 1.272 1.300 7,345 +0.03(+2.36%)
Jul 09, 2021 1.170 1.290 1.170 1.270 36,359 +0.03(+2.05%)
Jul 08, 2021 1.255 1.262 1.180 1.244 59,899 -0.03(-2.02%)
Jul 07, 2021 1.351 1.400 1.260 1.270 44,505 -0.04(-3.04%)
Jul 06, 2021 1.330 1.340 1.281 1.310 35,104 +0.02(+1.51%)
Jul 02, 2021 1.250 1.340 1.250 1.290 30,135 +0.01(+0.82%)
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.