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 30, 2015 0.9884 0.9884 0.9448 0.9448 9,500 +0.02(+2.05%)
Apr 29, 2015 0.9560 1.030 0.9258 0.9258 58,500 +0.00(+0.09%)
Apr 28, 2015 0.9500 0.9500 0.9250 0.9250 11,650 +0.00(+0.33%)
Apr 27, 2015 0.9449 0.9470 0.9220 0.9220 2,850 +0.01(+1.32%)
Apr 24, 2015 0.8870 0.9100 0.8750 0.9100 22,379 +0.02(+2.25%)
Apr 23, 2015 0.9190 0.9190 0.8900 0.8900 11,604 -0.04(-4.30%)
Apr 22, 2015 0.9300 0.9300 0.9300 0.9300 600 -0.02(-1.90%)
Apr 21, 2015 0.9200 0.9480 0.9140 0.9480 28,563 +0.04(+4.87%)
Apr 20, 2015 0.9120 0.9120 0.9040 0.9040 1,662 -0.01(-0.55%)
Apr 17, 2015 0.9600 0.9600 0.9090 0.9090 6,600 -0.04(-4.32%)
Apr 16, 2015 0.9510 0.9510 0.9441 0.9500 15,500 +0.04(+4.13%)
Apr 15, 2015 0.8910 0.9320 0.8807 0.9123 27,900 +0.00(+0.36%)
Apr 14, 2015 0.9400 0.9400 0.9090 0.9090 19,350 -0.01(-0.98%)
Apr 13, 2015 0.9600 0.9670 0.9180 0.9180 16,850 -0.02(-2.24%)
Apr 10, 2015 0.9300 0.9600 0.9300 0.9390 9,150 +0.02(+2.07%)
Apr 09, 2015 0.9200 0.9201 0.9090 0.9200 14,800 +0.01(+0.77%)
Apr 08, 2015 0.9170 0.9410 0.9130 0.9130 1,200 -0.08(-8.24%)
Apr 07, 2015 0.9570 0.9950 0.9500 0.9950 14,500 +0.02(+2.16%)
Apr 06, 2015 0.9750 0.9923 0.9590 0.9740 6,100 +0.05(+5.98%)
Apr 02, 2015 0.9190 0.9190 0.9190 0 -0.13(-12.48%)
Apr 01, 2015 0.9111 1.073 0.9111 1.050 14,300 +0.09(+9.38%)
Mar 31, 2015 0.8855 0.9600 0.8624 0.9600 12,966 +0.07(+8.47%)
Mar 30, 2015 0.9500 0.9500 0.8850 0.8850 33,476 -0.07(-7.81%)
Mar 27, 2015 0.9967 0.9967 0.9570 0.9600 3,100 -0.02(-2.34%)
Mar 26, 2015 1.020 1.030 0.9820 0.9830 6,601 +0.00(+0.41%)
Mar 25, 2015 1.020 1.020 0.9710 0.9790 5,366 -0.03(-2.68%)
Mar 24, 2015 1.010 1.022 1.000 1.006 8,800 -0.05(-4.73%)
Mar 23, 2015 1.050 1.056 1.010 1.056 9,500 +0.06(+5.60%)
Mar 20, 2015 1.063 1.088 0.8625 1.000 72,000 -0.06(-5.66%)
Mar 19, 2015 0.9620 1.060 0.9620 1.060 21,300 +0.09(+9.73%)
Mar 18, 2015 0.9038 0.9685 0.8697 0.9660 17,696 +0.05(+5.81%)
Mar 17, 2015 0.9450 0.9450 0.9099 0.9130 15,700 -0.04(-4.00%)
Mar 16, 2015 0.9112 0.9660 0.9112 0.9510 13,389 +0.04(+4.51%)
Mar 13, 2015 0.9700 0.9700 0.8933 0.9100 15,150 -0.02(-2.47%)
Mar 12, 2015 0.9800 0.9800 0.9330 0.9330 6,700 -0.04(-4.60%)
Mar 11, 2015 0.9330 0.9780 0.9130 0.9780 26,915 +0.04(+4.60%)
Mar 10, 2015 0.9950 0.9960 0.9343 0.9350 38,200 -0.09(-9.22%)
Mar 09, 2015 1.000 1.048 0.9900 1.030 87,790 -0.01(-0.96%)
Mar 06, 2015 1.130 1.130 1.040 1.040 35,450 -0.10(-9.01%)
Mar 05, 2015 1.103 1.143 1.103 1.143 3,107 +0.01(+1.15%)
Mar 04, 2015 1.140 1.090 1.130 9,541 +0.03(+2.73%)
Mar 03, 2015 1.129 1.129 1.100 0 -0.03(-2.55%)
Mar 02, 2015 1.129 1.129 1.129 0 -0.01(-0.98%)
Feb 27, 2015 1.110 1.150 1.110 1.140 10,000 +0.03(+2.70%)
Feb 26, 2015 1.110 1.084 1.110 5,635 +0.04(+4.04%)
Feb 25, 2015 1.080 1.130 1.067 1.067 24,449 -0.01(-1.21%)
Feb 24, 2015 1.090 1.090 1.070 1.080 14,330 -0.02(-1.82%)
Feb 23, 2015 1.160 1.173 1.100 1.100 15,613 -0.05(-4.35%)
Feb 20, 2015 1.180 1.191 1.144 1.150 29,000 -0.02(-1.71%)
Feb 19, 2015 1.208 1.240 1.170 1.170 19,065 +0.00(+0.00%)
Feb 18, 2015 1.153 1.180 1.145 1.170 9,600 +0.01(+1.21%)
Feb 17, 2015 1.178 1.178 1.155 1.156 15,800 -0.03(-2.60%)
Feb 13, 2015 1.187 1.187 1.187 0 +0.02(+1.44%)
Feb 12, 2015 1.164 1.191 1.140 1.170 14,225 +0.00(+0.00%)
Feb 11, 2015 1.171 1.180 1.170 1.170 10,500 -0.04(-2.90%)
Feb 10, 2015 1.205 1.205 1.205 1.205 2,000 -0.00(-0.41%)
Feb 09, 2015 1.220 1.230 1.209 1.210 4,750 +0.03(+2.81%)
Feb 06, 2015 1.170 1.181 1.150 1.177 30,630 -0.08(-6.60%)
Feb 05, 2015 1.190 1.260 1.190 1.260 7,162 +0.02(+1.61%)
Feb 04, 2015 1.240 1.240 1.240 1.240 3,200 +0.03(+2.55%)
Feb 03, 2015 1.220 1.221 1.193 1.209 10,650 -0.02(-1.69%)
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.