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

Bear Creek Mng Corp (OP: BCEKF )

0.3288 -0.0313 (-8.69%)
Streaming Delayed Price Updated: 1:04 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 30, 2007 7.150 7.233 7.138 7.150 29,800 -0.07(-0.97%)
Apr 27, 2007 7.320 7.226 7.215 7.220 6,000 -0.10(-1.37%)
Apr 26, 2007 7.320 7.320 7.163 7.320 1,600 +0.02(+0.27%)
Apr 25, 2007 7.259 7.515 7.168 7.300 11,300 +0.04(+0.56%)
Apr 24, 2007 7.259 7.259 7.090 7.259 5,100 -0.05(-0.65%)
Apr 23, 2007 7.306 7.311 7.155 7.306 4,700 -0.11(-1.43%)
Apr 20, 2007 7.412 7.412 7.149 7.412 5,900 +0.35(+4.98%)
Apr 19, 2007 6.747 7.104 6.640 7.061 16,500 +0.31(+4.66%)
Apr 18, 2007 6.747 6.770 6.420 6.747 27,000 -0.08(-1.22%)
Apr 17, 2007 6.830 6.858 6.700 6.830 13,200 +0.07(+1.04%)
Apr 16, 2007 6.760 6.997 6.680 6.760 12,400 -0.07(-1.06%)
Apr 13, 2007 6.832 6.832 6.369 6.832 12,800 +0.45(+7.08%)
Apr 12, 2007 6.380 6.600 6.376 6.380 7,700 -0.10(-1.52%)
Apr 11, 2007 6.479 6.654 6.295 6.479 9,900 +0.36(+5.91%)
Apr 10, 2007 6.117 6.179 6.056 6.117 3,345 +0.10(+1.59%)
Apr 09, 2007 6.021 6.081 5.965 6.021 17,210 -0.05(-0.77%)
Apr 05, 2007 6.068 6.068 5.714 6.068 3,200 +0.10(+1.65%)
Apr 04, 2007 5.969 5.969 5.687 5.969 48,500 +0.20(+3.47%)
Apr 03, 2007 5.769 5.935 5.769 5.769 23,350 -0.22(-3.69%)
Apr 02, 2007 5.990 6.070 5.870 5.990 7,700 -0.00(-0.04%)
Mar 30, 2007 5.993 6.020 5.986 5.993 3,500 -0.07(-1.08%)
Mar 29, 2007 6.058 6.058 6.058 6.058 0 +0.00(+0.00%)
Mar 28, 2007 6.058 6.058 5.898 6.058 2,400 +0.17(+2.94%)
Mar 27, 2007 5.885 6.145 5.870 5.885 9,100 -0.13(-2.24%)
Mar 26, 2007 6.020 6.048 5.996 6.020 6,100 -0.01(-0.19%)
Mar 23, 2007 6.031 6.110 6.008 6.031 4,600 +0.05(+0.90%)
Mar 22, 2007 5.978 6.070 5.978 5.978 9,800 +0.07(+1.27%)
Mar 21, 2007 5.903 5.933 5.809 5.903 9,300 +0.21(+3.74%)
Mar 20, 2007 5.690 5.797 5.690 5.690 7,800 +0.10(+1.81%)
Mar 19, 2007 5.589 5.782 5.589 5.589 10,600 -0.20(-3.44%)
Mar 16, 2007 5.788 5.919 5.788 5.788 6,500 -0.18(-2.96%)
Mar 15, 2007 5.965 5.965 5.855 5.965 1,400 +0.09(+1.51%)
Mar 14, 2007 5.876 5.975 5.815 5.876 6,300 -0.12(-2.01%)
Mar 13, 2007 6.121 6.124 5.920 5.997 7,400 -0.12(-2.03%)
Mar 12, 2007 6.121 6.121 6.049 6.121 6,000 +0.25(+4.28%)
Mar 09, 2007 5.870 6.060 5.870 5.870 25,200 -0.13(-2.24%)
Mar 08, 2007 6.004 6.155 5.954 6.004 14,800 -0.12(-1.89%)
Mar 07, 2007 6.120 6.120 5.962 6.120 2,100 +0.02(+0.39%)
Mar 06, 2007 6.096 6.170 5.901 6.096 27,100 +0.39(+6.89%)
Mar 05, 2007 5.703 6.030 5.454 5.703 88,345 -0.44(-7.12%)
Mar 02, 2007 6.530 6.561 6.025 6.140 40,252 -0.39(-5.97%)
Mar 01, 2007 6.530 6.630 6.500 6.530 10,100 -0.32(-4.70%)
Feb 28, 2007 6.852 6.896 6.730 6.852 9,200 -0.02(-0.26%)
Feb 27, 2007 6.870 7.280 6.870 6.870 6,700 -0.47(-6.41%)
Feb 26, 2007 7.341 7.520 7.228 7.341 7,400 -0.06(-0.79%)
Feb 23, 2007 7.399 7.453 7.228 7.399 21,890 +0.53(+7.64%)
Feb 22, 2007 6.874 7.164 6.756 6.874 10,100 -0.29(-4.04%)
Feb 21, 2007 7.163 7.170 6.780 7.163 11,000 +0.38(+5.67%)
Feb 20, 2007 6.779 6.944 6.733 6.779 4,990 -0.11(-1.53%)
Feb 16, 2007 6.884 6.884 6.800 6.884 6,200 +0.06(+0.94%)
Feb 15, 2007 6.820 6.860 6.745 6.820 6,600 +0.11(+1.64%)
Feb 14, 2007 6.710 6.979 6.710 6.710 10,800 -0.15(-2.17%)
Feb 13, 2007 6.859 6.860 6.787 6.859 2,500 +0.24(+3.66%)
Feb 12, 2007 6.826 6.820 6.617 6.617 2,100 -0.21(-3.07%)
Feb 09, 2007 6.826 6.849 6.763 6.826 9,500 +0.16(+2.34%)
Feb 08, 2007 6.670 6.926 6.663 6.670 16,500 -0.20(-2.85%)
Feb 07, 2007 6.866 7.320 6.866 6.866 1,000 -0.49(-6.70%)
Feb 06, 2007 7.359 7.520 7.339 7.359 3,800 -0.04(-0.55%)
Feb 05, 2007 7.399 7.488 7.328 7.399 45,900 +0.05(+0.67%)
Feb 02, 2007 7.350 7.480 7.350 7.350 8,205 -0.07(-0.90%)
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.