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

Bear Creek Mng Corp (OP: BCEKF )

0.2900 -0.0065 (-2.19%)
Streaming Delayed Price Updated: 9:30 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 (%)
Feb 29, 2012 4.045 4.045 3.870 3.880 34,900 -0.17(-4.20%)
Feb 28, 2012 4.100 4.153 4.003 4.050 57,700 +0.26(+6.97%)
Feb 27, 2012 3.999 3.999 3.786 3.786 17,040 -0.17(-4.39%)
Feb 24, 2012 4.040 4.040 3.960 3.960 31,965 -0.07(-1.76%)
Feb 23, 2012 3.823 4.096 3.800 4.031 92,070 +0.21(+5.47%)
Feb 22, 2012 3.666 3.830 3.666 3.822 11,600 +0.18(+5.06%)
Feb 21, 2012 3.570 3.692 3.570 3.638 15,175 +0.05(+1.29%)
Feb 17, 2012 3.630 3.630 3.500 3.591 52,900 -0.04(-1.06%)
Feb 16, 2012 3.365 3.631 3.360 3.630 97,093 +0.20(+5.89%)
Feb 15, 2012 3.514 3.549 3.427 3.428 49,000 +0.04(+1.12%)
Feb 14, 2012 3.438 3.509 3.390 3.390 67,150 -0.05(-1.42%)
Feb 13, 2012 3.570 3.570 3.429 3.439 19,793 -0.03(-0.89%)
Feb 10, 2012 3.570 3.570 3.468 3.470 5,935 -0.17(-4.59%)
Feb 09, 2012 3.664 3.760 3.637 3.637 3,830 -0.08(-2.20%)
Feb 08, 2012 3.778 3.800 3.708 3.719 22,587 -0.03(-0.83%)
Feb 07, 2012 3.619 3.780 3.598 3.750 67,350 +0.16(+4.49%)
Feb 06, 2012 3.657 3.680 3.493 3.589 18,900 -0.12(-3.26%)
Feb 03, 2012 3.740 3.746 3.640 3.710 22,400 -0.04(-1.07%)
Feb 02, 2012 3.740 3.750 3.685 3.750 4,580 +0.10(+2.78%)
Feb 01, 2012 3.660 3.670 3.630 3.648 16,840 +0.01(+0.23%)
Jan 31, 2012 3.779 3.795 3.640 3.640 29,400 -0.02(-0.49%)
Jan 30, 2012 3.720 3.720 3.648 3.658 6,100 -0.10(-2.71%)
Jan 27, 2012 3.756 3.760 3.730 3.760 6,900 -0.02(-0.49%)
Jan 26, 2012 3.792 3.900 3.779 3.779 15,600 -0.00(-0.04%)
Jan 25, 2012 3.550 3.780 3.544 3.780 8,200 +0.23(+6.51%)
Jan 24, 2012 3.599 3.600 3.540 3.549 9,800 -0.14(-3.90%)
Jan 23, 2012 3.617 3.720 3.580 3.693 28,670 +0.19(+5.27%)
Jan 20, 2012 3.447 3.508 3.360 3.508 10,900 +0.04(+1.17%)
Jan 19, 2012 3.597 3.597 3.467 3.467 3,700 +0.03(+0.82%)
Jan 18, 2012 3.400 3.440 3.400 3.439 4,400 +0.17(+5.08%)
Jan 17, 2012 3.440 3.440 3.273 3.273 3,600 -0.17(-4.85%)
Jan 13, 2012 3.340 3.440 3.340 3.440 5,367 +0.04(+1.29%)
Jan 12, 2012 3.350 3.396 3.350 3.396 2,630 +0.02(+0.60%)
Jan 11, 2012 3.370 3.380 3.330 3.376 13,679 +0.03(+0.78%)
Jan 10, 2012 3.364 3.370 3.248 3.350 53,138 +0.09(+2.88%)
Jan 09, 2012 3.282 3.300 3.241 3.256 11,750 -0.06(-1.92%)
Jan 06, 2012 3.400 3.405 3.320 3.320 25,050 -0.09(-2.54%)
Jan 05, 2012 3.424 3.441 3.386 3.406 9,300 -0.18(-4.96%)
Jan 04, 2012 3.571 3.584 3.571 3.584 4,000 +0.14(+3.97%)
Dec 30, 2011 3.457 3.483 3.430 3.447 25,300 +0.12(+3.70%)
Dec 29, 2011 3.330 3.340 3.275 3.325 19,600 +0.05(+1.67%)
Dec 28, 2011 3.280 3.307 3.188 3.270 5,626 +0.05(+1.55%)
Dec 27, 2011 3.360 3.530 3.220 3.220 19,150 -0.17(-4.94%)
Dec 23, 2011 3.280 3.390 3.280 3.388 26,000 -0.11(-3.10%)
Dec 21, 2011 3.570 3.572 3.496 3.496 12,700 -0.17(-4.64%)
Dec 20, 2011 3.658 3.704 3.610 3.666 23,900 +0.13(+3.56%)
Dec 19, 2011 3.610 3.740 3.530 3.540 5,500 -0.15(-3.97%)
Dec 16, 2011 3.830 3.870 3.630 3.687 9,450 +0.02(+0.45%)
Dec 15, 2011 3.880 3.880 3.670 3.670 5,185 -0.12(-3.17%)
Dec 14, 2011 4.151 4.151 3.738 3.790 14,550 -0.41(-9.76%)
Dec 13, 2011 4.250 4.300 4.110 4.200 16,610 -0.17(-3.89%)
Dec 12, 2011 4.380 4.380 4.370 4.370 500 -0.22(-4.83%)
Dec 09, 2011 4.550 4.593 4.501 4.592 3,100 +0.01(+0.26%)
Dec 08, 2011 4.527 4.580 4.527 4.580 1,600 -0.11(-2.32%)
Dec 07, 2011 4.495 4.689 4.495 4.689 8,350 -0.01(-0.23%)
Dec 06, 2011 4.673 4.700 4.494 4.700 27,800 -0.09(-1.88%)
Dec 05, 2011 4.713 4.790 4.703 4.790 6,400 +0.08(+1.80%)
Dec 02, 2011 4.625 4.705 4.603 4.705 18,892 +0.26(+5.84%)
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.