Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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 (%)
Jan 31, 2014 1.800 1.820 1.790 1.790 0 +0.06(+3.35%)
Jan 30, 2014 1.728 1.795 1.720 1.732 7,300 -0.08(-4.31%)
Jan 29, 2014 1.761 1.819 1.700 1.810 9,105 +0.12(+7.10%)
Jan 28, 2014 1.660 1.730 1.660 1.690 3,674 +0.01(+0.60%)
Jan 27, 2014 1.752 1.752 1.610 1.680 10,681 -0.01(-0.59%)
Jan 24, 2014 1.795 1.820 1.682 1.690 0 -0.01(-0.67%)
Jan 23, 2014 1.700 1.800 1.688 1.701 17,547 +0.00(+0.03%)
Jan 22, 2014 1.751 1.770 1.660 1.701 58,800 -0.03(-1.68%)
Jan 21, 2014 1.677 1.730 1.640 1.730 28,893 +0.02(+1.17%)
Jan 17, 2014 1.710 1.710 1.710 0 +0.11(+6.81%)
Jan 16, 2014 1.590 1.630 1.514 1.601 38,091 +0.13(+8.91%)
Jan 15, 2014 1.489 1.504 1.459 1.470 22,418 -0.01(-0.68%)
Jan 14, 2014 1.602 1.640 1.480 1.480 29,407 -0.08(-5.24%)
Jan 13, 2014 1.544 1.580 1.500 1.562 46,585 +0.05(+3.30%)
Jan 10, 2014 1.490 1.512 1.482 1.512 6,815 +0.08(+5.81%)
Jan 09, 2014 1.430 1.460 1.395 1.429 16,050 +0.05(+3.55%)
Jan 08, 2014 1.400 1.410 1.357 1.380 7,777 -0.01(-0.72%)
Jan 07, 2014 1.400 1.410 1.389 1.390 24,005 -0.06(-4.14%)
Jan 06, 2014 1.440 1.490 1.440 1.450 3,200 +0.02(+1.26%)
Jan 03, 2014 1.489 1.530 1.432 1.432 0 -0.06(-3.83%)
Jan 02, 2014 1.388 1.500 1.388 1.489 10,739 +0.14(+10.30%)
Dec 31, 2013 1.350 1.350 1.350 0 +0.04(+2.74%)
Dec 30, 2013 1.320 1.370 1.300 1.314 11,330 -0.07(-5.22%)
Dec 27, 2013 1.399 1.399 1.310 1.386 0 +0.04(+2.70%)
Dec 26, 2013 1.350 1.400 1.350 1.350 3,450 +0.03(+2.27%)
Dec 24, 2013 1.260 1.340 1.260 1.320 13,610 +0.03(+2.33%)
Dec 23, 2013 1.198 1.320 1.198 1.290 158,158 +0.07(+5.74%)
Dec 20, 2013 1.192 1.220 1.123 1.220 0 +0.04(+3.21%)
Dec 19, 2013 1.227 1.232 1.139 1.182 195,569 -0.05(-3.89%)
Dec 18, 2013 1.250 1.268 1.209 1.230 221,792 +0.00(+0.41%)
Dec 17, 2013 1.240 1.329 1.193 1.225 193,244 -0.03(-2.78%)
Dec 16, 2013 1.413 1.413 1.235 1.260 213,078 -0.15(-10.70%)
Dec 13, 2013 1.400 1.411 1.400 1.411 12,150 +0.05(+3.74%)
Dec 12, 2013 1.420 1.420 1.350 1.360 23,418 -0.15(-9.93%)
Dec 11, 2013 1.513 1.522 1.480 1.510 4,620 -0.00(-0.30%)
Dec 10, 2013 1.510 1.600 1.480 1.515 36,530 +0.06(+4.10%)
Dec 09, 2013 1.450 1.460 1.436 1.455 3,500 -0.04(-2.52%)
Dec 06, 2013 1.500 1.591 1.488 1.493 41,000 -0.09(-5.89%)
Dec 05, 2013 1.530 1.610 1.490 1.586 40,270 +0.02(+1.03%)
Dec 04, 2013 1.473 1.570 1.473 1.570 20,300 +0.07(+4.66%)
Dec 03, 2013 1.550 1.560 1.500 1.500 7,560 +0.00(+0.02%)
Dec 02, 2013 1.620 1.620 1.490 1.500 31,515 -0.12(-7.43%)
Nov 29, 2013 1.623 1.630 1.600 1.620 11,850 +0.04(+2.79%)
Nov 27, 2013 1.610 1.640 1.556 1.576 24,488 -0.06(-3.60%)
Nov 26, 2013 1.650 1.670 1.490 1.635 57,936 -0.03(-1.51%)
Nov 25, 2013 1.631 1.660 1.626 1.660 10,049 +0.00(+0.00%)
Nov 22, 2013 1.663 1.663 1.660 1.660 2,859 +0.00(+0.00%)
Nov 21, 2013 1.650 1.680 1.650 1.660 9,000 +0.00(+0.12%)
Nov 20, 2013 1.800 1.800 1.637 1.658 26,500 -0.15(-8.40%)
Nov 19, 2013 1.880 1.943 1.810 1.810 29,100 -0.18(-9.05%)
Nov 18, 2013 2.000 2.020 1.990 1.990 3,200 +0.05(+2.42%)
Nov 15, 2013 1.920 1.943 1.920 1.943 3,400 -0.04(-1.87%)
Nov 14, 2013 2.009 2.030 1.980 1.980 17,700 -0.02(-1.00%)
Nov 12, 2013 1.956 2.000 1.956 2.000 5,100 -0.03(-1.48%)
Nov 11, 2013 1.870 2.030 1.860 2.030 16,900 +0.16(+8.56%)
Nov 08, 2013 1.900 1.900 1.870 1.870 4,700 -0.08(-4.10%)
Nov 07, 2013 1.956 1.980 1.950 1.950 2,200 -0.07(-3.27%)
Nov 06, 2013 2.030 2.030 1.950 2.016 8,800 -0.00(-0.05%)
Nov 05, 2013 2.010 2.017 1.990 2.017 3,500 -0.06(-3.03%)
Nov 04, 2013 2.150 2.180 2.080 2.080 6,900 -0.09(-4.27%)
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.