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

Bear Creek Mng Corp (OP: BCEKF )

0.2553 -0.0071 (-2.71%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 14, 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 29, 2016 0.4034 0.4251 0.4034 0.4201 17,425 +0.02(+5.00%)
Jan 28, 2016 0.4055 0.4100 0.3850 0.4001 21,500 -0.01(-1.48%)
Jan 27, 2016 0.4050 0.4170 0.3941 0.4061 16,788 +0.00(+0.54%)
Jan 26, 2016 0.3787 0.4078 0.3730 0.4039 28,200 +0.03(+9.43%)
Jan 25, 2016 0.3750 0.3837 0.3691 0.3691 2,190 +0.00(+1.12%)
Jan 22, 2016 0.3700 0.3777 0.3636 0.3650 24,977 -0.01(-2.43%)
Jan 21, 2016 0.3793 0.3793 0.3741 0.3741 35,900 +0.01(+3.92%)
Jan 20, 2016 0.3618 0.3687 0.3600 0.3600 6,700 -0.01(-3.23%)
Jan 19, 2016 0.3410 0.3720 0.3408 0.3720 21,735 +0.02(+6.29%)
Jan 15, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Jan 14, 2016 0.3528 0.3668 0.3518 0.3590 16,850 -0.01(-2.45%)
Jan 13, 2016 0.3600 0.3701 0.3505 0.3680 37,750 +0.01(+2.22%)
Jan 12, 2016 0.3840 0.3913 0.3600 0.3600 54,348 -0.04(-10.00%)
Jan 11, 2016 0.4004 0.4203 0.3950 0.4000 53,100 -0.00(-0.30%)
Jan 08, 2016 0.4305 0.4310 0.4000 0.4012 53,000 -0.03(-6.70%)
Jan 07, 2016 0.4160 0.4300 0.4153 0.4300 16,400 +0.02(+3.86%)
Jan 06, 2016 0.4165 0.4200 0.4001 0.4140 22,000 -0.01(-2.95%)
Jan 05, 2016 0.4308 0.4308 0.4245 0.4266 10,455 -0.01(-1.41%)
Jan 04, 2016 0.4204 0.4327 0.4204 0.4327 6,920 +0.01(+2.73%)
Dec 31, 2015 0.4212 0.4212 0.4212 0 +0.01(+1.35%)
Dec 30, 2015 0.4291 0.4291 0.4148 0.4156 43,380 -0.01(-2.90%)
Dec 29, 2015 0.4580 0.4580 0.4216 0.4280 51,600 -0.03(-7.26%)
Dec 28, 2015 0.4730 0.4730 0.4500 0.4615 7,100 +0.02(+4.12%)
Dec 24, 2015 0.4432 0.4432 0.4432 0 -0.00(-0.42%)
Dec 23, 2015 0.4510 0.4593 0.4370 0.4451 31,650 +0.01(+2.46%)
Dec 22, 2015 0.4426 0.4510 0.4344 0.4344 15,700 -0.00(-0.37%)
Dec 21, 2015 0.4393 0.4510 0.4360 0.4360 13,750 +0.00(+0.05%)
Dec 18, 2015 0.4280 0.4360 0.4213 0.4358 26,710 +0.02(+4.38%)
Dec 17, 2015 0.4290 0.4290 0.4021 0.4175 28,542 -0.02(-3.54%)
Dec 16, 2015 0.4230 0.4329 0.4230 0.4328 55,100 +0.00(+0.19%)
Dec 15, 2015 0.4537 0.4537 0.4171 0.4320 37,125 -0.02(-4.00%)
Dec 14, 2015 0.4400 0.4500 0.4334 0.4500 6,350 +0.00(+0.00%)
Dec 11, 2015 0.4400 0.4650 0.4360 0.4500 11,900 +0.01(+2.55%)
Dec 10, 2015 0.4500 0.4500 0.4209 0.4388 45,642 -0.01(-2.71%)
Dec 09, 2015 0.4400 0.4510 0.4400 0.4510 4,000 +0.00(+0.22%)
Dec 08, 2015 0.4660 0.4672 0.4400 0.4500 18,000 -0.01(-2.17%)
Dec 07, 2015 0.4834 0.4859 0.4600 0.4600 87,520 -0.03(-6.14%)
Dec 04, 2015 0.5062 0.5149 0.4901 0.4901 8,031 +0.01(+1.89%)
Dec 03, 2015 0.4868 0.4868 0.4810 0.4810 1,920 +0.00(+0.21%)
Dec 02, 2015 0.4800 0.4919 0.4800 0.4800 26,420 +0.00(+1.01%)
Dec 01, 2015 0.4918 0.4920 0.4752 0.4752 7,100 +0.01(+1.76%)
Nov 30, 2015 0.4982 0.5123 0.4670 0.4670 45,735 -0.05(-9.02%)
Nov 27, 2015 0.5090 0.5294 0.4978 0.5133 6,500 -0.02(-3.53%)
Nov 25, 2015 0.5321 0.5321 0.5321 0 +0.02(+3.52%)
Nov 24, 2015 0.4927 0.5140 0.4927 0.5140 5,800 +0.01(+1.78%)
Nov 23, 2015 0.5048 0.5050 0.5048 0.5050 3,100 -0.01(-1.73%)
Nov 20, 2015 0.5025 0.5140 0.4856 0.5139 38,650 +0.02(+4.88%)
Nov 19, 2015 0.4842 0.4900 0.4800 0.4900 14,777 +0.01(+1.41%)
Nov 18, 2015 0.4675 0.4832 0.4512 0.4832 13,900 +0.01(+2.85%)
Nov 17, 2015 0.4690 0.4700 0.4560 0.4698 10,700 +0.01(+2.13%)
Nov 16, 2015 0.4800 0.4800 0.4594 0.4600 9,350 -0.03(-6.12%)
Nov 13, 2015 0.4695 0.4990 0.4694 0.4900 53,215 -0.01(-2.41%)
Nov 12, 2015 0.4749 0.5096 0.4512 0.5021 8,300 +0.03(+5.75%)
Nov 11, 2015 0.4803 0.4803 0.4748 0.4748 3,200 +0.01(+1.06%)
Nov 10, 2015 0.4620 0.5075 0.4600 0.4698 10,000 +0.01(+1.08%)
Nov 09, 2015 0.4570 0.4648 0.4544 0.4648 19,050 +0.00(+0.52%)
Nov 06, 2015 0.4547 0.4624 0.4400 0.4624 37,102 -0.00(-1.03%)
Nov 05, 2015 0.4712 0.4810 0.4666 0.4672 39,688 -0.02(-4.46%)
Nov 04, 2015 0.5058 0.5140 0.4890 0.4890 13,825 -0.02(-3.91%)
Nov 03, 2015 0.5439 0.5439 0.5088 0.5089 59,200 -0.02(-3.80%)
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.