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

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 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 (%)
Nov 30, 2010 8.652 9.003 8.611 8.847 28,900 +0.10(+1.11%)
Nov 29, 2010 8.922 9.020 8.635 8.750 27,500 -0.19(-2.10%)
Nov 26, 2010 8.679 8.992 8.623 8.938 15,300 -0.07(-0.76%)
Nov 24, 2010 8.880 9.007 9.007 9.007 32,900 +0.11(+1.20%)
Nov 23, 2010 8.600 8.938 8.540 8.899 36,600 +0.29(+3.37%)
Nov 22, 2010 8.499 8.610 8.348 8.610 32,600 +0.17(+2.06%)
Nov 19, 2010 8.402 8.581 8.260 8.436 28,900 -0.03(-0.37%)
Nov 18, 2010 8.404 8.536 8.328 8.467 48,300 +0.48(+5.95%)
Nov 17, 2010 7.849 8.216 7.828 7.992 37,300 +0.16(+2.07%)
Nov 16, 2010 8.142 8.142 7.726 7.830 50,600 -0.46(-5.53%)
Nov 15, 2010 8.499 8.528 8.256 8.288 34,300 -0.12(-1.47%)
Nov 12, 2010 8.490 8.612 8.249 8.412 31,400 -0.16(-1.84%)
Nov 11, 2010 8.498 8.569 8.186 8.569 54,400 -0.07(-0.84%)
Nov 10, 2010 8.572 8.648 7.904 8.642 63,210 +0.01(+0.08%)
Nov 09, 2010 9.437 9.437 8.141 8.635 104,700 -0.34(-3.83%)
Nov 08, 2010 8.367 9.211 8.338 8.979 62,300 +0.55(+6.50%)
Nov 05, 2010 8.403 8.431 8.124 8.431 66,000 +0.03(+0.34%)
Nov 04, 2010 8.268 8.511 8.268 8.402 53,500 +0.38(+4.78%)
Nov 03, 2010 7.900 8.020 7.792 8.020 18,300 +0.14(+1.76%)
Nov 02, 2010 7.803 7.881 7.662 7.881 39,000 +0.22(+2.93%)
Nov 01, 2010 7.793 7.816 7.606 7.657 57,100 -0.10(-1.29%)
Oct 29, 2010 7.669 7.986 7.495 7.757 50,000 +0.58(+8.15%)
Oct 28, 2010 6.814 7.197 6.814 7.172 41,200 +0.51(+7.60%)
Oct 27, 2010 6.653 6.787 6.606 6.665 17,800 -0.01(-0.11%)
Oct 25, 2010 6.692 6.786 6.625 6.673 20,000 +0.06(+0.89%)
Oct 22, 2010 6.485 6.620 6.485 6.614 14,100 +0.15(+2.29%)
Oct 21, 2010 6.455 6.505 6.418 6.466 17,700 +0.08(+1.20%)
Oct 20, 2010 6.232 6.457 6.232 6.389 34,800 +0.17(+2.80%)
Oct 19, 2010 6.166 6.279 6.075 6.215 69,100 -0.58(-8.51%)
Oct 18, 2010 6.711 6.854 6.711 6.793 13,500 +0.06(+0.96%)
Oct 15, 2010 6.797 6.797 6.605 6.729 14,000 -0.11(-1.59%)
Oct 14, 2010 6.873 6.965 6.758 6.838 33,000 +0.12(+1.75%)
Oct 13, 2010 6.414 6.885 6.414 6.720 28,800 +0.45(+7.17%)
Oct 12, 2010 6.085 6.314 5.954 6.271 69,800 +0.27(+4.54%)
Oct 08, 2010 5.998 5.998 5.998 0 +0.22(+3.77%)
Oct 07, 2010 6.107 6.176 5.750 5.780 46,800 -0.24(-3.98%)
Oct 06, 2010 6.200 6.200 5.984 6.019 36,400 -0.14(-2.31%)
Oct 05, 2010 6.093 6.227 6.034 6.162 94,510 +0.21(+3.45%)
Oct 04, 2010 6.113 6.138 5.937 5.956 23,800 -0.15(-2.48%)
Oct 01, 2010 5.927 6.144 5.927 6.107 62,200 +0.22(+3.79%)
Sep 30, 2010 6.107 6.117 5.829 5.885 49,200 -0.11(-1.80%)
Sep 29, 2010 5.834 5.995 5.830 5.992 3,400 +0.17(+2.88%)
Sep 28, 2010 5.787 5.824 5.748 5.824 800 +0.07(+1.25%)
Sep 27, 2010 5.750 5.787 5.743 5.753 3,000 -0.04(-0.75%)
Sep 24, 2010 5.864 5.866 5.796 5.796 7,500 -0.03(-0.58%)
Sep 23, 2010 5.659 5.830 5.612 5.830 12,900 +0.25(+4.48%)
Sep 22, 2010 5.373 5.593 5.330 5.580 33,700 +0.40(+7.67%)
Sep 21, 2010 5.298 5.298 5.183 5.183 40,500 -0.16(-2.93%)
Sep 20, 2010 5.251 5.339 5.251 5.339 3,200 +0.15(+2.79%)
Sep 17, 2010 5.196 5.196 5.124 5.194 8,000 +0.02(+0.39%)
Sep 15, 2010 5.232 5.261 5.041 5.174 90,000 -0.02(-0.33%)
Sep 14, 2010 4.968 5.234 4.968 5.191 37,200 +0.33(+6.68%)
Sep 13, 2010 5.065 5.065 4.866 4.866 34,200 -0.29(-5.65%)
Sep 10, 2010 5.250 5.250 5.050 5.157 2,600 +0.04(+0.75%)
Sep 09, 2010 5.263 5.329 5.119 5.119 19,600 -0.14(-2.58%)
Sep 08, 2010 5.484 5.484 5.254 5.254 6,000 -0.11(-2.06%)
Sep 07, 2010 5.478 5.478 5.361 5.365 38,700 -0.03(-0.50%)
Sep 03, 2010 5.357 5.500 5.347 5.391 28,400 +0.09(+1.73%)
Sep 02, 2010 5.051 5.300 5.043 5.300 31,900 +0.38(+7.75%)
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.