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

Bear Creek Mng Corp (OP: BCEKF )

0.3343 -0.0258 (-7.16%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 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 (%)
Apr 28, 2006 4.450 4.450 4.450 4.450 0 +0.07(+1.48%)
Apr 27, 2006 4.385 4.515 4.385 4.385 305,400 -0.12(-2.66%)
Apr 26, 2006 4.505 4.725 4.505 4.505 14,440 -0.47(-9.45%)
Apr 25, 2006 4.975 4.880 4.630 4.975 10,600 +0.00(+0.00%)
Apr 24, 2006 4.975 4.785 4.643 4.975 6,700 +0.00(+0.00%)
Apr 21, 2006 4.992 4.975 4.830 4.975 5,800 -0.02(-0.33%)
Apr 20, 2006 5.260 5.250 4.985 4.992 10,720 -0.27(-5.10%)
Apr 19, 2006 4.850 5.260 4.955 5.260 19,448 +0.41(+8.45%)
Apr 18, 2006 4.850 5.050 4.800 4.850 46,200 +0.09(+2.00%)
Apr 17, 2006 4.755 4.755 4.605 4.755 8,100 +0.12(+2.48%)
Apr 13, 2006 4.530 4.640 4.534 4.640 3,475 +0.11(+2.43%)
Apr 12, 2006 4.635 4.530 4.375 4.530 87,200 -0.10(-2.27%)
Apr 11, 2006 4.635 4.849 4.450 4.635 10,575 -0.17(-3.44%)
Apr 10, 2006 4.800 5.040 4.640 4.800 69,363 -0.23(-4.57%)
Apr 07, 2006 5.030 5.060 4.600 5.030 20,930 +0.42(+8.99%)
Apr 06, 2006 4.615 4.630 4.270 4.615 124,921 +0.28(+6.39%)
Apr 05, 2006 4.338 5.850 4.270 4.338 86,825 -0.14(-3.06%)
Apr 04, 2006 4.475 4.889 4.475 4.475 37,811 -0.24(-5.01%)
Apr 03, 2006 4.711 4.711 4.711 4.711 0 +0.00(+0.00%)
Mar 31, 2006 4.711 4.960 4.704 4.711 285,730 -0.31(-6.15%)
Mar 30, 2006 5.020 5.020 4.920 5.020 24,400 +0.16(+3.29%)
Mar 29, 2006 4.860 4.960 4.650 4.860 42,900 -0.14(-2.80%)
Mar 28, 2006 5.330 5.330 5.000 5.000 17,600 -0.33(-6.19%)
Mar 27, 2006 5.330 5.580 5.320 5.330 58,900 -0.12(-2.29%)
Mar 24, 2006 5.310 5.460 5.170 5.455 10,850 +0.29(+5.51%)
Mar 21, 2006 5.170 5.265 4.620 5.170 148,750 +0.32(+6.60%)
Mar 20, 2006 4.850 5.890 4.801 4.850 12,000 -0.25(-4.90%)
Mar 17, 2006 5.100 5.120 5.050 5.100 11,400 +0.08(+1.63%)
Mar 16, 2006 5.018 5.150 5.018 5.018 259,395 +0.01(+0.17%)
Mar 15, 2006 4.910 5.125 4.942 5.010 19,600 +0.10(+2.04%)
Mar 14, 2006 4.770 4.910 4.820 4.910 20,828 +0.14(+2.94%)
Mar 13, 2006 4.770 4.873 4.750 4.770 39,450 +0.10(+2.19%)
Mar 10, 2006 4.668 4.700 4.661 4.668 8,900 -0.28(-5.70%)
Mar 09, 2006 4.950 4.950 4.812 4.950 7,185 +0.20(+4.21%)
Mar 08, 2006 4.750 4.868 4.364 4.750 44,618 +0.16(+3.37%)
Mar 07, 2006 4.595 5.212 4.595 4.595 9,500 -0.86(-15.69%)
Mar 06, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 03, 2006 5.450 5.490 4.639 5.450 91,600 +0.83(+18.04%)
Mar 02, 2006 4.617 4.617 4.140 4.617 74,900 +0.41(+9.69%)
Mar 01, 2006 4.209 4.335 4.170 4.209 85,350 -0.12(-2.73%)
Feb 28, 2006 4.302 4.417 4.205 4.327 196,200 +0.03(+0.58%)
Feb 27, 2006 4.302 4.402 4.250 4.302 74,200 -0.07(-1.56%)
Feb 24, 2006 4.370 4.618 4.283 4.370 36,400 +0.50(+12.77%)
Feb 23, 2006 3.875 3.875 3.670 3.875 45,600 +0.10(+2.51%)
Feb 22, 2006 3.780 3.850 3.770 3.780 33,500 -0.07(-1.87%)
Feb 21, 2006 3.852 3.852 3.592 3.852 33,500 +0.47(+13.83%)
Feb 17, 2006 3.384 3.384 3.260 3.384 18,100 +0.13(+4.09%)
Feb 16, 2006 3.251 3.251 3.136 3.251 19,800 +0.20(+6.49%)
Feb 15, 2006 3.053 3.170 3.053 3.053 2,350 -0.17(-5.34%)
Feb 14, 2006 3.225 3.225 3.180 3.225 8,500 +0.11(+3.56%)
Feb 13, 2006 3.114 3.400 3.114 3.114 30,200 -0.25(-7.43%)
Feb 10, 2006 3.364 3.412 3.175 3.364 20,300 -0.04(-1.06%)
Feb 09, 2006 3.400 3.435 3.260 3.400 44,000 +0.11(+3.34%)
Feb 08, 2006 3.290 3.420 3.220 3.290 25,450 -0.21(-6.00%)
Feb 07, 2006 3.767 3.640 3.380 3.500 50,050 -0.27(-7.09%)
Feb 06, 2006 3.767 3.800 3.650 3.767 77,858 +0.11(+2.93%)
Feb 03, 2006 3.660 3.730 3.633 3.660 19,100 -0.07(-1.85%)
Feb 02, 2006 3.729 3.880 3.554 3.729 41,160 -0.02(-0.56%)
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.