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

Bear Creek Mng Corp (OP: BCEKF )

0.3464 -0.0137 (-3.80%)
Streaming Delayed Price Updated: 10:38 AM 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, 2018 1.646 1.660 1.561 1.590 49,325 -0.07(-4.23%)
Apr 27, 2018 1.610 1.660 1.580 1.660 16,566 +0.02(+1.22%)
Apr 26, 2018 1.620 1.640 1.583 1.640 10,068 -0.02(-1.20%)
Apr 25, 2018 1.630 1.698 1.610 1.660 26,365 +0.00(+0.24%)
Apr 24, 2018 1.721 1.721 1.651 1.656 32,700 -0.03(-2.01%)
Apr 23, 2018 1.815 1.815 1.672 1.690 47,672 -0.13(-7.05%)
Apr 20, 2018 1.910 1.910 1.810 1.818 11,418 -0.07(-3.80%)
Apr 19, 2018 1.900 1.970 1.880 1.890 16,556 -0.01(-0.78%)
Apr 18, 2018 1.911 2.062 1.905 1.905 38,765 -0.01(-0.27%)
Apr 17, 2018 1.900 1.940 1.880 1.910 20,400 -0.04(-2.17%)
Apr 16, 2018 1.983 2.010 1.900 1.952 10,020 -0.03(-1.40%)
Apr 13, 2018 1.963 1.990 1.963 1.980 6,351 +0.02(+1.02%)
Apr 12, 2018 1.940 1.969 1.850 1.960 14,281 -0.03(-1.51%)
Apr 11, 2018 2.042 2.070 1.940 1.990 107,637 +0.00(+0.00%)
Apr 10, 2018 1.861 1.990 1.861 1.990 66,235 +0.10(+5.31%)
Apr 09, 2018 1.770 1.890 1.760 1.890 26,344 +0.12(+6.76%)
Apr 06, 2018 1.848 1.848 1.740 1.770 21,281 +0.01(+0.57%)
Apr 05, 2018 1.799 1.799 1.700 1.760 23,950 -0.08(-4.35%)
Apr 04, 2018 1.839 1.880 1.811 1.840 37,979 -0.01(-0.54%)
Apr 03, 2018 1.840 1.870 1.812 1.850 10,818 +0.01(+0.70%)
Apr 02, 2018 1.839 1.852 1.800 1.837 19,068 +0.06(+3.10%)
Mar 29, 2018 1.782 1.782 1.782 0 +0.08(+4.82%)
Mar 28, 2018 1.760 1.760 1.654 1.700 22,388 -0.09(-5.03%)
Mar 27, 2018 1.778 1.830 1.770 1.790 13,372 +0.00(+0.25%)
Mar 26, 2018 1.745 1.830 1.745 1.786 19,215 +0.04(+2.03%)
Mar 23, 2018 1.686 1.770 1.686 1.750 40,541 +0.11(+6.87%)
Mar 22, 2018 1.630 1.645 1.630 1.637 4,845 -0.01(-0.76%)
Mar 21, 2018 1.600 1.650 1.600 1.650 6,900 +0.04(+2.48%)
Mar 20, 2018 1.598 1.610 1.570 1.610 2,780 +0.04(+2.82%)
Mar 19, 2018 1.602 1.602 1.546 1.566 21,100 -0.03(-2.13%)
Mar 16, 2018 1.731 1.731 1.600 1.600 8,700 -0.15(-8.54%)
Mar 15, 2018 1.700 1.749 1.680 1.749 19,410 +0.03(+1.71%)
Mar 14, 2018 1.697 1.730 1.697 1.720 6,950 +0.03(+1.78%)
Mar 13, 2018 1.710 1.712 1.680 1.690 12,515 -0.05(-2.87%)
Mar 12, 2018 1.720 1.764 1.680 1.740 42,335 +0.04(+2.09%)
Mar 09, 2018 1.690 1.740 1.660 1.704 13,898 +0.01(+0.85%)
Mar 08, 2018 1.623 1.690 1.580 1.690 15,236 +0.07(+4.06%)
Mar 07, 2018 1.620 1.624 1.580 1.624 7,488 -0.00(-0.04%)
Mar 06, 2018 1.577 1.625 1.577 1.625 36,700 +0.05(+3.48%)
Mar 05, 2018 1.590 1.600 1.570 1.570 33,315 -0.01(-0.69%)
Mar 02, 2018 1.597 1.597 1.540 1.581 19,505 -0.01(-0.57%)
Mar 01, 2018 1.571 1.600 1.571 1.590 21,647 -0.00(-0.29%)
Feb 28, 2018 1.603 1.610 1.590 1.595 28,000 -0.01(-0.39%)
Feb 27, 2018 1.610 1.616 1.601 1.601 4,100 -0.03(-1.79%)
Feb 26, 2018 1.620 1.649 1.610 1.630 24,800 +0.02(+1.24%)
Feb 23, 2018 1.627 1.627 1.610 1.610 10,806 -0.02(-1.01%)
Feb 22, 2018 1.649 1.649 1.610 1.627 2,400 -0.01(-0.48%)
Feb 21, 2018 1.609 1.669 1.590 1.634 56,792 +0.01(+0.89%)
Feb 20, 2018 1.621 1.629 1.620 1.620 2,075 -0.01(-0.67%)
Feb 16, 2018 1.631 1.631 1.631 0 -0.04(-2.16%)
Feb 15, 2018 1.630 1.667 1.630 1.667 11,885 +0.01(+0.42%)
Feb 14, 2018 1.610 1.671 1.600 1.660 24,174 +0.06(+3.75%)
Feb 13, 2018 1.610 1.669 1.610 1.600 25,555 -0.06(-3.56%)
Feb 12, 2018 1.650 1.679 1.600 1.659 18,896 +0.08(+4.94%)
Feb 09, 2018 1.600 1.610 1.540 1.581 54,264 -0.00(-0.14%)
Feb 08, 2018 1.626 1.640 1.580 1.583 6,530 -0.04(-2.28%)
Feb 07, 2018 1.612 1.640 1.600 1.620 23,725 -0.02(-1.22%)
Feb 06, 2018 1.630 1.680 1.620 1.640 56,500 +0.01(+0.61%)
Feb 05, 2018 1.624 1.641 1.610 1.630 12,300 -0.02(-1.27%)
Feb 02, 2018 1.661 1.680 1.620 1.651 44,125 -0.01(-0.71%)
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.