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

Bear Creek Mng Corp (OP: BCEKF )

0.3601 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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, 2010 5.176 5.304 5.098 5.259 37,500 +0.12(+2.42%)
Apr 29, 2010 4.986 5.187 4.931 5.135 50,400 +0.27(+5.53%)
Apr 28, 2010 4.847 4.878 4.811 4.866 6,650 +0.06(+1.16%)
Apr 27, 2010 4.824 4.824 4.801 4.810 9,600 +0.05(+1.05%)
Apr 26, 2010 4.985 5.000 4.760 4.760 22,100 -0.12(-2.44%)
Apr 23, 2010 4.782 4.947 4.721 4.879 14,000 +0.14(+2.94%)
Apr 22, 2010 4.807 4.844 4.676 4.739 23,500 -0.01(-0.16%)
Apr 21, 2010 4.635 5.019 4.635 4.747 83,700 +0.13(+2.91%)
Apr 20, 2010 4.486 4.727 4.486 4.613 31,200 +0.23(+5.18%)
Apr 19, 2010 4.468 4.468 4.318 4.386 13,600 -0.13(-2.85%)
Apr 16, 2010 4.442 4.529 4.327 4.514 61,800 +0.07(+1.57%)
Apr 15, 2010 4.292 4.444 4.286 4.444 6,400 +0.14(+3.21%)
Apr 14, 2010 4.241 4.346 4.207 4.306 20,700 +0.07(+1.74%)
Apr 13, 2010 4.375 4.386 4.186 4.233 28,700 -0.20(-4.61%)
Apr 12, 2010 4.550 4.580 4.325 4.438 33,000 +0.01(+0.17%)
Apr 09, 2010 4.437 4.515 4.409 4.430 27,150 -0.00(-0.01%)
Apr 08, 2010 4.458 4.500 4.371 4.431 7,245 -0.05(-1.10%)
Apr 07, 2010 4.400 4.520 4.370 4.480 28,500 +0.13(+2.90%)
Apr 06, 2010 4.293 4.430 4.293 4.354 51,360 +0.07(+1.55%)
Apr 05, 2010 4.159 4.356 4.128 4.288 102,700 +0.29(+7.12%)
Apr 01, 2010 4.003 4.003 4.003 0 +0.26(+6.88%)
Mar 31, 2010 3.934 3.934 3.703 3.745 14,100 -0.13(-3.38%)
Mar 30, 2010 3.841 3.876 3.789 3.876 24,200 +0.01(+0.28%)
Mar 29, 2010 3.850 3.900 3.815 3.865 15,900 -0.03(-0.73%)
Mar 26, 2010 3.796 3.900 3.796 3.894 10,700 +0.06(+1.51%)
Mar 25, 2010 3.844 3.870 3.815 3.836 8,900 +0.00(+0.04%)
Mar 24, 2010 3.848 3.848 3.818 3.834 2,300 -0.01(-0.34%)
Mar 23, 2010 3.889 3.945 3.792 3.847 8,340 +0.09(+2.40%)
Mar 22, 2010 3.715 3.885 3.705 3.757 30,200 +0.01(+0.13%)
Mar 19, 2010 3.809 3.884 3.738 3.752 13,800 -0.24(-5.96%)
Mar 18, 2010 4.072 4.074 3.846 3.990 37,700 -0.02(-0.62%)
Mar 17, 2010 4.090 4.179 3.964 4.015 29,300 -0.05(-1.28%)
Mar 16, 2010 4.033 4.067 3.994 4.067 3,300 +0.03(+0.67%)
Mar 15, 2010 4.036 4.040 4.016 4.040 8,300 -0.10(-2.45%)
Mar 12, 2010 3.989 4.317 3.989 4.141 43,800 -0.06(-1.49%)
Mar 11, 2010 3.978 4.204 3.978 4.204 34,900 +0.31(+8.09%)
Mar 10, 2010 3.906 3.956 3.800 3.889 27,500 -0.09(-2.27%)
Mar 09, 2010 3.988 4.030 3.980 3.980 13,300 -0.01(-0.23%)
Mar 08, 2010 3.966 3.989 3.898 3.989 2,500 -0.02(-0.45%)
Mar 05, 2010 4.003 4.032 4.003 4.007 12,600 +0.06(+1.57%)
Mar 04, 2010 3.879 4.039 3.879 3.945 14,800 +0.05(+1.17%)
Mar 03, 2010 3.965 4.093 3.880 3.899 9,600 -0.10(-2.50%)
Mar 02, 2010 3.852 4.018 3.852 3.999 29,100 +0.22(+5.72%)
Mar 01, 2010 3.687 3.783 3.650 3.783 44,500 +0.20(+5.54%)
Feb 26, 2010 3.627 3.627 3.584 3.584 1,100 +0.04(+1.09%)
Feb 25, 2010 3.546 3.546 3.546 3.546 200 -0.00(-0.03%)
Feb 24, 2010 3.554 3.599 3.474 3.547 4,700 +0.01(+0.14%)
Feb 23, 2010 3.603 3.603 3.542 3.542 6,600 -0.09(-2.35%)
Feb 22, 2010 3.652 3.652 3.585 3.627 10,900 +0.04(+1.02%)
Feb 19, 2010 3.544 3.664 3.533 3.591 8,300 -0.14(-3.67%)
Feb 18, 2010 3.740 3.740 3.725 3.727 4,400 -0.02(-0.43%)
Feb 17, 2010 3.683 3.744 3.683 3.744 13,500 +0.00(+0.04%)
Feb 16, 2010 3.757 3.796 3.590 3.742 12,900 +0.09(+2.40%)
Feb 12, 2010 3.654 3.654 3.654 0 -0.12(-3.20%)
Feb 11, 2010 3.449 3.775 3.449 3.775 150,700 +0.28(+7.95%)
Feb 10, 2010 3.405 3.526 3.399 3.497 19,900 +0.10(+2.85%)
Feb 09, 2010 3.341 3.416 3.341 3.400 6,600 +0.10(+2.90%)
Feb 08, 2010 3.465 3.493 3.304 3.304 13,300 -0.04(-1.31%)
Feb 05, 2010 3.405 3.439 3.348 3.348 10,100 -0.13(-3.85%)
Feb 04, 2010 3.549 3.549 3.400 3.482 18,600 -0.09(-2.51%)
Feb 03, 2010 3.690 3.730 3.571 3.571 10,700 -0.13(-3.47%)
Feb 02, 2010 3.666 3.700 3.643 3.700 29,900 +0.24(+7.06%)
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.