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

Bear Creek Mng Corp (OP: BCEKF )

0.3000 +0.0035 (+1.18%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 3, 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, 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%)
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%)
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.