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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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, 2014 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 30, 2014 1.193 1.212 1.190 1.190 13,999 +0.07(+6.67%)
Dec 29, 2014 1.100 1.130 1.070 1.116 16,090 -0.00(-0.39%)
Dec 26, 2014 1.120 1.120 1.070 1.120 4,000 +0.08(+7.69%)
Dec 24, 2014 1.040 1.040 1.040 0 -0.01(-0.66%)
Dec 23, 2014 1.050 1.100 1.040 1.047 6,300 -0.00(-0.10%)
Dec 22, 2014 1.085 1.126 1.040 1.048 35,735 -0.00(-0.19%)
Dec 19, 2014 1.310 1.355 1.045 1.050 33,158 -0.25(-19.42%)
Dec 18, 2014 1.140 1.303 1.100 1.303 15,809 +0.20(+18.45%)
Dec 17, 2014 0.9940 1.130 0.9900 1.100 18,005 +0.08(+7.42%)
Dec 16, 2014 0.9700 1.024 29,824 -0.05(-4.30%)
Dec 15, 2014 1.097 1.170 1.070 1.070 55,238 -0.04(-3.60%)
Dec 12, 2014 1.103 1.133 1.079 1.110 13,476 -0.02(-1.51%)
Dec 11, 2014 1.169 1.235 1.127 1.127 42,479 -0.09(-7.62%)
Dec 10, 2014 1.320 1.320 1.158 1.220 149,622 -0.05(-3.94%)
Dec 09, 2014 1.257 1.340 1.255 1.270 56,070 +0.01(+0.87%)
Dec 08, 2014 1.280 1.500 1.226 1.259 34,690 -0.03(-2.40%)
Dec 05, 2014 1.310 1.330 1.275 1.290 26,260 -0.07(-5.15%)
Dec 04, 2014 1.420 1.450 1.353 1.360 52,945 -0.04(-2.72%)
Dec 03, 2014 1.470 1.470 1.398 1.398 32,490 +0.02(+1.82%)
Dec 02, 2014 1.414 1.414 1.373 1.373 4,300 -0.05(-3.31%)
Dec 01, 2014 1.400 1.463 1.400 1.420 10,050 +0.00(+0.00%)
Nov 28, 2014 1.510 1.510 1.410 1.420 6,931 -0.17(-10.69%)
Nov 26, 2014 1.590 1.590 1.590 0 +0.02(+1.29%)
Nov 25, 2014 1.569 1.571 1.569 1.570 4,245 +0.01(+0.46%)
Nov 24, 2014 1.600 1.621 1.552 1.562 13,679 +0.02(+1.46%)
Nov 21, 2014 1.660 1.680 1.540 1.540 20,850 +0.00(+0.00%)
Nov 19, 2014 1.540 1.540 1.540 0 -0.05(-3.14%)
Nov 18, 2014 1.310 1.612 1.310 1.590 33,605 +0.28(+21.37%)
Nov 14, 2014 1.310 1.310 1.310 0 +0.02(+1.39%)
Nov 13, 2014 1.227 1.292 1.227 1.292 1,500 -0.01(-1.07%)
Nov 12, 2014 1.245 1.307 1.245 1.306 15,544 +0.02(+1.24%)
Nov 11, 2014 1.163 1.325 1.139 1.290 6,450 +0.16(+13.86%)
Nov 10, 2014 1.155 1.155 1.080 1.133 12,015 -0.07(-5.58%)
Nov 07, 2014 1.185 1.200 1.154 1.200 19,260 +0.07(+6.19%)
Nov 06, 2014 1.146 1.179 1.130 1.130 17,304 +0.06(+5.61%)
Nov 05, 2014 1.170 1.170 1.070 1.070 8,415 -0.08(-6.96%)
Nov 04, 2014 1.290 1.290 1.120 1.150 26,780 -0.05(-3.85%)
Nov 03, 2014 1.114 1.205 1.103 1.196 20,630 +0.01(+0.59%)
Oct 31, 2014 1.215 1.230 1.180 1.189 64,681 -0.11(-8.54%)
Oct 30, 2014 1.350 1.360 1.300 1.300 14,920 -0.03(-2.26%)
Oct 29, 2014 1.374 1.400 1.330 1.330 5,500 -0.08(-5.41%)
Oct 28, 2014 1.270 1.407 1.270 1.406 15,200 +0.13(+10.29%)
Oct 27, 2014 1.230 1.275 1.230 1.275 8,000 +0.04(+3.64%)
Oct 24, 2014 1.220 1.276 1.220 1.230 10,000 -0.02(-1.76%)
Oct 23, 2014 1.310 1.360 1.219 1.252 26,000 -0.11(-7.94%)
Oct 22, 2014 1.415 1.415 1.360 1.360 8,580 -0.12(-8.11%)
Oct 21, 2014 1.519 1.519 1.480 1.480 7,300 +0.03(+2.22%)
Oct 20, 2014 1.410 1.490 1.410 1.448 12,280 +0.02(+1.24%)
Oct 17, 2014 1.318 1.580 1.295 1.430 24,950 +0.17(+13.05%)
Oct 16, 2014 1.293 1.338 1.260 1.265 41,770 -0.01(-0.40%)
Oct 15, 2014 1.337 1.340 1.240 1.270 43,430 -0.07(-5.22%)
Oct 14, 2014 1.435 1.326 1.340 29,758 -0.11(-7.59%)
Oct 13, 2014 1.450 1.450 1.400 1.450 17,005 +0.03(+2.11%)
Oct 10, 2014 1.400 1.472 1.474 1.420 15,022 -0.05(-3.69%)
Oct 09, 2014 1.625 1.625 1.474 1.474 3,500 -0.13(-7.82%)
Oct 08, 2014 1.460 1.599 1.410 1.599 65,594 +0.15(+10.23%)
Oct 07, 2014 1.560 1.560 1.451 1.451 5,963 -0.11(-6.93%)
Oct 06, 2014 1.455 1.559 1.455 1.559 8,452 +0.08(+5.34%)
Oct 03, 2014 1.530 1.530 1.456 1.480 34,740 -0.16(-9.76%)
Oct 02, 2014 1.700 1.700 1.607 1.640 6,100 -0.06(-3.53%)
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.