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 (%)
Dec 31, 2012 3.030 3.177 3.030 3.177 5,900 +0.12(+3.82%)
Dec 28, 2012 3.024 3.069 3.009 3.060 21,300 +0.03(+0.99%)
Dec 27, 2012 2.978 3.031 2.950 3.030 8,100 +0.11(+3.77%)
Dec 26, 2012 2.920 2.920 2.920 2.920 1,000 -0.09(-2.99%)
Dec 24, 2012 2.954 3.010 2.931 3.010 3,500 +0.01(+0.33%)
Dec 21, 2012 3.011 3.050 2.955 3.000 39,087 -0.04(-1.32%)
Dec 20, 2012 3.030 3.040 2.954 3.040 52,900 -0.03(-0.98%)
Dec 19, 2012 3.000 3.100 2.980 3.070 48,457 +0.08(+2.68%)
Dec 18, 2012 3.010 3.010 2.878 2.990 26,700 +0.02(+0.74%)
Dec 17, 2012 2.983 3.000 2.968 2.968 10,680 +0.02(+0.64%)
Dec 14, 2012 2.780 3.020 2.780 2.949 15,350 +0.07(+2.29%)
Dec 13, 2012 2.930 2.930 2.876 2.883 4,500 -0.04(-1.50%)
Dec 12, 2012 2.943 2.943 2.890 2.927 9,800 -0.04(-1.45%)
Dec 11, 2012 2.978 2.981 2.970 2.970 4,600 +0.10(+3.52%)
Dec 10, 2012 2.915 2.915 2.790 2.869 8,800 +0.03(+1.02%)
Dec 07, 2012 2.773 2.840 2.770 2.840 4,100 +0.08(+2.79%)
Dec 06, 2012 2.871 2.871 2.730 2.763 5,100 -0.06(-2.02%)
Dec 05, 2012 2.850 2.900 2.719 2.820 17,660 -0.10(-3.42%)
Dec 04, 2012 2.917 2.970 2.907 2.920 9,020 -0.44(-13.02%)
Nov 30, 2012 3.363 3.363 3.343 3.357 10,600 -0.01(-0.38%)
Nov 29, 2012 3.440 3.441 3.370 3.370 21,500 -0.07(-1.95%)
Nov 28, 2012 3.318 3.443 3.318 3.437 3,487 +0.09(+2.60%)
Nov 27, 2012 3.500 3.500 3.350 3.350 8,800 -0.13(-3.61%)
Nov 26, 2012 3.510 3.510 3.475 3.475 10,600 -0.01(-0.42%)
Nov 24, 2012 3.405 3.531 3.400 3.490 5,000 +0.00(+0.00%)
Nov 23, 2012 3.405 3.531 3.400 3.490 5,000 +0.09(+2.65%)
Nov 21, 2012 3.270 3.432 3.270 3.400 5,854 +0.06(+1.80%)
Nov 20, 2012 3.460 3.460 3.336 3.340 9,500 -0.16(-4.57%)
Nov 19, 2012 3.480 3.500 3.450 3.500 12,650 +0.10(+2.94%)
Nov 16, 2012 3.375 3.510 3.332 3.400 32,090 -0.08(-2.24%)
Nov 15, 2012 3.500 3.550 3.256 3.478 121,010 -0.10(-2.93%)
Nov 14, 2012 3.570 3.607 3.564 3.583 10,095 -0.03(-0.89%)
Nov 13, 2012 3.715 3.715 3.605 3.615 8,670 -0.11(-2.98%)
Nov 12, 2012 3.630 3.726 3.630 3.726 6,200 -0.06(-1.69%)
Nov 09, 2012 3.710 3.790 3.710 3.790 5,354 +0.06(+1.61%)
Nov 08, 2012 3.680 3.730 3.680 3.730 13,600 +0.20(+5.67%)
Nov 07, 2012 3.411 3.530 3.400 3.530 21,525 +0.00(+0.00%)
Nov 06, 2012 3.529 3.530 3.500 3.530 2,400 +0.03(+0.86%)
Nov 05, 2012 3.500 3.500 3.498 3.500 3,600 +0.00(+0.00%)
Nov 02, 2012 3.515 3.515 3.490 3.500 13,535 -0.04(-1.02%)
Nov 01, 2012 3.540 3.541 3.470 3.536 51,588 +0.02(+0.45%)
Oct 31, 2012 3.530 3.556 3.493 3.520 19,050 -0.03(-0.86%)
Oct 26, 2012 3.550 3.550 3.550 0 +0.00(+0.04%)
Oct 25, 2012 3.521 3.555 3.521 3.549 2,580 +0.06(+1.72%)
Oct 24, 2012 3.461 3.518 3.461 3.489 7,000 -0.06(-1.72%)
Oct 23, 2012 3.446 3.600 3.446 3.550 6,100 +0.03(+0.74%)
Oct 19, 2012 3.511 3.530 3.500 3.524 10,000 -0.10(-2.73%)
Oct 18, 2012 3.623 3.623 3.623 3.623 400 -0.08(-2.25%)
Oct 17, 2012 3.767 3.770 3.703 3.706 7,600 +0.04(+1.06%)
Oct 16, 2012 3.642 3.667 3.640 3.667 1,700 +0.08(+2.13%)
Oct 15, 2012 3.560 3.650 3.480 3.591 62,470 -0.05(-1.33%)
Oct 12, 2012 3.627 3.639 3.627 3.639 4,073 -0.03(-0.84%)
Oct 11, 2012 3.730 3.730 3.670 3.670 800 +0.05(+1.38%)
Oct 10, 2012 3.655 3.655 3.480 3.620 7,205 -0.04(-1.12%)
Oct 09, 2012 3.733 3.733 3.635 3.661 16,900 -0.10(-2.63%)
Oct 08, 2012 3.760 3.760 3.760 3.760 550 -0.02(-0.48%)
Oct 06, 2012 3.830 3.884 3.778 3.778 7,120 +0.00(+0.00%)
Oct 05, 2012 3.830 3.884 3.778 3.778 7,120 -0.05(-1.23%)
Oct 04, 2012 3.705 3.857 3.704 3.825 28,500 +0.16(+4.31%)
Oct 03, 2012 3.694 3.701 3.667 3.667 5,305 -0.08(-2.04%)
Oct 02, 2012 3.750 3.766 3.616 3.744 35,070 -0.05(-1.25%)
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.