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 30, 2016 1.750 1.750 1.750 0 -0.06(-3.31%)
Dec 29, 2016 1.690 1.830 1.660 1.810 67,552 +0.21(+13.12%)
Dec 28, 2016 1.498 1.641 1.498 1.600 66,198 +0.10(+6.67%)
Dec 27, 2016 1.500 1.550 1.460 1.500 37,752 -0.02(-1.32%)
Dec 23, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 22, 2016 1.522 1.542 1.513 1.520 4,705 +0.03(+2.01%)
Dec 21, 2016 1.500 1.523 1.490 1.490 54,753 -0.02(-1.32%)
Dec 20, 2016 1.531 1.547 1.490 1.510 75,969 -0.07(-4.59%)
Dec 19, 2016 1.670 1.670 1.546 1.583 86,164 -0.06(-3.49%)
Dec 16, 2016 1.530 1.688 1.530 1.640 39,319 +0.08(+5.26%)
Dec 15, 2016 1.581 1.610 1.558 1.558 139,890 -0.06(-3.83%)
Dec 14, 2016 1.803 1.831 1.611 1.620 66,466 -0.17(-9.32%)
Dec 13, 2016 1.780 1.860 1.755 1.786 109,829 +0.08(+4.42%)
Dec 12, 2016 1.559 1.849 1.559 1.711 181,611 +0.17(+10.97%)
Dec 09, 2016 1.604 1.630 1.510 1.542 24,965 -0.06(-3.81%)
Dec 08, 2016 1.544 1.605 1.517 1.603 112,875 +0.09(+6.08%)
Dec 07, 2016 1.520 1.550 1.501 1.511 75,726 +0.02(+1.61%)
Dec 06, 2016 1.470 1.700 1.460 1.487 106,050 +0.03(+1.92%)
Dec 05, 2016 1.450 1.459 1.401 1.459 36,933 +0.05(+3.48%)
Dec 02, 2016 1.321 1.450 1.321 1.410 45,662 +0.09(+6.82%)
Dec 01, 2016 1.310 1.340 1.300 1.320 68,728 -0.02(-1.52%)
Nov 30, 2016 1.302 1.381 1.298 1.340 77,836 +0.02(+1.55%)
Nov 29, 2016 1.291 1.350 1.290 1.320 31,325 -0.00(-0.07%)
Nov 28, 2016 1.331 1.370 1.291 1.321 120,830 -0.01(-1.05%)
Nov 25, 2016 1.374 1.374 1.291 1.335 44,979 +0.02(+1.90%)
Nov 23, 2016 1.310 1.310 1.310 0 -0.04(-3.22%)
Nov 22, 2016 1.360 1.394 1.330 1.354 179,230 -0.05(-3.31%)
Nov 21, 2016 1.490 1.495 1.330 1.400 660,738 -0.12(-8.12%)
Nov 18, 2016 1.570 1.600 1.450 1.524 53,830 -0.10(-5.94%)
Nov 17, 2016 1.620 1.620 1.571 1.620 36,260 +0.00(+0.00%)
Nov 16, 2016 1.620 1.680 1.620 1.620 30,888 +0.01(+0.62%)
Nov 15, 2016 1.550 1.677 1.550 1.610 59,867 +0.06(+3.87%)
Nov 14, 2016 1.466 1.550 1.360 1.550 124,856 +0.04(+2.62%)
Nov 11, 2016 1.549 1.650 1.480 1.510 208,283 -0.04(-2.55%)
Nov 10, 2016 1.870 1.870 1.550 1.550 125,187 -0.29(-15.68%)
Nov 09, 2016 1.944 2.050 1.810 1.838 48,497 -0.09(-4.60%)
Nov 08, 2016 1.950 1.990 1.927 1.927 17,799 -0.00(-0.16%)
Nov 07, 2016 1.930 2.023 1.911 1.930 43,020 -0.06(-3.01%)
Nov 04, 2016 1.993 2.006 1.948 1.990 81,159 +0.03(+1.30%)
Nov 03, 2016 1.980 2.010 1.964 1.964 51,454 -0.06(-3.13%)
Nov 02, 2016 2.130 2.164 2.027 2.028 49,476 -0.05(-2.52%)
Nov 01, 2016 2.060 2.129 2.031 2.080 44,773 +0.09(+4.52%)
Oct 31, 2016 1.970 2.020 1.970 1.990 65,765 +0.02(+1.17%)
Oct 28, 2016 1.999 2.010 1.950 1.967 29,500 -0.00(-0.16%)
Oct 27, 2016 1.999 2.000 1.950 1.970 21,131 -0.02(-1.05%)
Oct 26, 2016 2.090 2.090 1.970 1.991 60,550 -0.09(-4.53%)
Oct 25, 2016 2.140 2.140 2.041 2.085 53,045 +0.03(+1.60%)
Oct 24, 2016 2.090 2.108 2.028 2.053 14,008 -0.03(-1.32%)
Oct 21, 2016 2.050 2.100 1.968 2.080 59,431 +0.09(+4.49%)
Oct 20, 2016 2.070 2.070 1.947 1.990 69,512 -0.08(-3.84%)
Oct 19, 2016 2.020 2.079 2.010 2.070 39,216 +0.00(+0.00%)
Oct 18, 2016 2.099 2.100 2.040 2.070 50,461 -0.01(-0.48%)
Oct 17, 2016 2.050 2.084 2.032 2.080 16,120 +0.06(+2.97%)
Oct 14, 2016 2.060 2.070 2.020 2.020 37,713 +0.00(+0.00%)
Oct 13, 2016 2.000 2.040 2.000 2.020 23,015 +0.03(+1.54%)
Oct 12, 2016 1.976 2.050 1.976 1.989 30,277 -0.03(-1.51%)
Oct 11, 2016 2.020 2.025 1.971 2.020 40,745 -0.13(-6.05%)
Oct 10, 2016 2.080 2.200 2.080 2.150 4,374 +0.11(+5.21%)
Oct 07, 2016 1.980 2.130 1.980 2.043 42,557 +0.06(+3.21%)
Oct 06, 2016 1.973 2.000 1.930 1.980 43,532 +0.00(+0.12%)
Oct 05, 2016 1.920 2.010 1.920 1.978 82,590 -0.02(-1.11%)
Oct 04, 2016 1.945 2.030 1.904 2.000 91,683 -0.05(-2.45%)
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.