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

Bear Creek Mng Corp (OP: BCEKF )

0.2475 -0.0114 (-4.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 17, 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 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%)
Nov 01, 2013 2.250 2.250 2.168 2.173 8,615 -0.23(-9.73%)
Oct 31, 2013 2.350 2.407 2.250 2.407 6,200 +0.05(+2.08%)
Oct 30, 2013 2.360 2.400 2.350 2.358 12,162 -0.04(-1.75%)
Oct 29, 2013 2.520 2.616 2.400 2.400 8,230 -0.17(-6.61%)
Oct 28, 2013 2.574 2.574 2.570 2.570 900 +0.00(+0.00%)
Oct 25, 2013 2.740 2.740 2.410 2.570 22,800 -0.07(-2.65%)
Oct 24, 2013 2.556 2.640 2.550 2.640 12,300 +0.06(+2.29%)
Oct 23, 2013 2.260 2.660 2.260 2.581 31,300 +0.25(+10.54%)
Oct 22, 2013 2.082 2.335 2.082 2.335 9,000 +0.29(+14.46%)
Oct 21, 2013 2.043 2.043 2.039 2.040 1,700 +0.05(+2.41%)
Oct 18, 2013 2.088 2.136 1.992 1.992 10,500 -0.14(-6.48%)
Oct 17, 2013 2.178 2.178 2.130 2.130 10,800 +0.00(+0.00%)
Oct 16, 2013 2.090 2.130 2.080 2.130 500 +0.13(+6.77%)
Oct 15, 2013 1.997 2.010 1.930 1.995 5,484 -0.09(-4.36%)
Oct 14, 2013 2.100 2.100 2.086 2.086 1,600 -0.08(-3.56%)
Oct 11, 2013 2.250 2.253 2.163 2.163 3,700 -0.13(-5.55%)
Oct 10, 2013 2.250 2.309 2.250 2.290 800 -0.04(-1.72%)
Oct 09, 2013 2.332 2.332 2.311 2.330 5,000 -0.05(-2.10%)
Oct 08, 2013 2.453 2.520 2.380 2.380 13,100 -0.08(-3.09%)
Oct 07, 2013 2.421 2.469 2.407 2.456 59,400 +0.09(+3.63%)
Oct 04, 2013 2.333 2.410 2.312 2.370 43,780 +0.02(+0.85%)
Oct 03, 2013 2.335 2.350 2.310 2.350 2,000 +0.05(+2.17%)
Oct 02, 2013 2.200 2.350 2.200 2.300 38,772 +0.13(+5.99%)
Oct 01, 2013 2.210 2.210 2.145 2.170 10,150 -0.03(-1.36%)
Sep 30, 2013 2.110 2.220 2.080 2.200 23,514 +0.12(+5.77%)
Sep 27, 2013 2.080 2.090 2.070 2.080 13,000 -0.04(-1.89%)
Sep 26, 2013 2.192 2.192 2.120 2.120 11,800 +0.03(+1.44%)
Sep 25, 2013 1.960 2.180 1.960 2.090 30,583 +0.28(+15.47%)
Sep 24, 2013 1.770 1.840 1.770 1.810 11,994 -0.04(-2.16%)
Sep 23, 2013 1.880 1.937 1.810 1.850 16,286 -0.05(-2.63%)
Sep 20, 2013 2.083 2.083 1.810 1.900 83,554 -0.23(-10.80%)
Sep 19, 2013 2.220 2.220 2.090 2.130 28,000 -0.03(-1.39%)
Sep 18, 2013 1.859 2.160 1.857 2.160 12,500 +0.23(+11.92%)
Sep 17, 2013 1.944 1.944 1.889 1.930 3,786 +0.06(+3.21%)
Sep 16, 2013 1.875 1.875 1.820 1.870 19,305 -0.00(-0.26%)
Sep 13, 2013 1.900 1.900 1.831 1.875 15,397 -0.08(-3.86%)
Sep 12, 2013 2.122 2.122 1.900 1.950 9,850 -0.26(-11.76%)
Sep 10, 2013 2.210 2.210 2.210 0 -0.07(-3.07%)
Sep 09, 2013 2.280 2.280 2.270 2.280 1,500 -0.09(-3.76%)
Sep 06, 2013 2.290 2.369 2.290 2.369 3,800 +0.15(+6.71%)
Sep 05, 2013 2.410 2.410 2.211 2.220 8,200 -0.19(-7.85%)
Sep 04, 2013 2.340 2.409 2.340 2.409 9,100 +0.06(+2.40%)
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.