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 (%)
Feb 28, 2020 1.360 1.360 1.190 1.240 138,400 -0.26(-17.33%)
Feb 27, 2020 1.510 1.550 1.380 1.500 90,562 -0.05(-3.44%)
Feb 26, 2020 1.500 1.553 1.500 1.553 31,909 +0.04(+2.54%)
Feb 25, 2020 1.556 1.590 1.515 1.515 33,924 -0.06(-3.86%)
Feb 24, 2020 1.700 1.770 1.490 1.576 91,605 -0.07(-4.51%)
Feb 21, 2020 1.600 1.688 1.581 1.650 87,000 +0.07(+4.43%)
Feb 20, 2020 1.560 1.630 1.560 1.580 52,787 +0.02(+1.28%)
Feb 19, 2020 1.595 1.595 1.490 1.560 134,738 +0.02(+1.30%)
Feb 18, 2020 1.512 1.570 1.512 1.540 68,888 +0.01(+0.65%)
Feb 14, 2020 1.550 1.558 1.530 1.530 11,600 +0.02(+1.32%)
Feb 13, 2020 1.515 1.540 1.480 1.510 76,216 -0.04(-2.49%)
Feb 12, 2020 1.513 1.550 1.513 1.548 16,721 +0.01(+0.53%)
Feb 11, 2020 1.520 1.550 1.500 1.540 25,514 +0.02(+1.34%)
Feb 10, 2020 1.510 1.560 1.470 1.520 38,733 -0.02(-1.30%)
Feb 07, 2020 1.660 1.700 1.520 1.540 147,500 -0.25(-13.97%)
Feb 06, 2020 1.810 1.857 1.730 1.790 17,531 -0.03(-1.65%)
Feb 05, 2020 1.794 1.850 1.787 1.820 11,376 -0.05(-2.67%)
Feb 04, 2020 1.725 1.880 1.725 1.870 30,163 +0.09(+5.06%)
Feb 03, 2020 1.750 1.808 1.750 1.780 33,508 +0.00(+0.00%)
Jan 31, 2020 1.750 1.815 1.750 1.780 22,600 +0.03(+1.69%)
Jan 30, 2020 1.735 1.860 1.735 1.750 30,038 -0.02(-1.35%)
Jan 29, 2020 1.813 1.850 1.750 1.774 41,969 -0.04(-1.93%)
Jan 28, 2020 1.900 1.900 1.780 1.810 48,756 -0.10(-5.26%)
Jan 27, 2020 1.950 1.985 1.850 1.910 34,581 -0.09(-4.50%)
Jan 24, 2020 1.750 2.000 1.747 2.000 34,100 +0.24(+13.60%)
Jan 23, 2020 1.780 1.840 1.750 1.760 35,329 -0.03(-1.41%)
Jan 22, 2020 1.800 1.900 1.780 1.786 33,986 -0.03(-1.89%)
Jan 21, 2020 1.890 1.900 1.800 1.820 36,655 -0.07(-3.75%)
Jan 17, 2020 1.950 1.975 1.850 1.891 45,900 -0.09(-4.76%)
Jan 16, 2020 1.890 2.011 1.890 1.986 22,967 +0.08(+3.96%)
Jan 15, 2020 1.972 2.000 1.910 1.910 28,379 -0.07(-3.54%)
Jan 14, 2020 1.930 2.020 1.930 1.980 32,504 -0.02(-1.00%)
Jan 13, 2020 2.090 2.090 2.000 2.000 46,532 -0.09(-4.31%)
Jan 10, 2020 2.020 2.110 2.020 2.090 26,800 +0.06(+3.21%)
Jan 09, 2020 2.050 2.070 2.010 2.025 22,560 -0.02(-1.22%)
Jan 08, 2020 2.160 2.220 2.020 2.050 84,812 -0.07(-3.30%)
Jan 07, 2020 2.350 2.350 2.120 2.120 82,861 -0.08(-3.68%)
Jan 06, 2020 2.271 2.271 2.180 2.201 118,628 +0.02(+0.73%)
Jan 03, 2020 2.120 2.279 2.120 2.185 82,300 -0.00(-0.23%)
Jan 02, 2020 2.240 2.273 2.173 2.190 56,051 +0.07(+3.36%)
Dec 31, 2019 2.260 2.260 2.119 2.119 56,600 -0.11(-4.94%)
Dec 30, 2019 2.180 2.261 2.120 2.229 83,510 +0.05(+2.25%)
Dec 27, 2019 2.200 2.200 2.150 2.180 46,600 -0.02(-0.91%)
Dec 26, 2019 2.120 2.270 2.120 2.200 86,238 +0.10(+4.76%)
Dec 24, 2019 2.122 2.122 2.050 2.100 61,200 +0.00(+0.00%)
Dec 23, 2019 2.029 2.118 1.950 2.100 33,406 +0.13(+6.60%)
Dec 20, 2019 1.980 1.991 1.955 1.970 15,300 -0.05(-2.38%)
Dec 19, 2019 1.890 2.068 1.890 2.018 21,708 +0.10(+5.10%)
Dec 18, 2019 1.965 1.965 1.895 1.920 24,106 -0.03(-1.54%)
Dec 17, 2019 1.953 1.953 1.880 1.950 16,618 -0.03(-1.65%)
Dec 16, 2019 1.950 2.010 1.910 1.983 91,810 -0.05(-2.33%)
Dec 13, 2019 2.012 2.040 1.937 2.030 94,700 -0.01(-0.49%)
Dec 12, 2019 2.060 2.065 2.035 2.040 16,556 -0.00(-0.09%)
Dec 11, 2019 2.000 2.055 1.990 2.042 18,467 -0.00(-0.11%)
Dec 10, 2019 2.050 2.070 1.995 2.044 19,096 -0.03(-1.25%)
Dec 09, 2019 2.076 2.080 2.050 2.070 14,850 -0.07(-3.14%)
Dec 06, 2019 2.110 2.137 2.070 2.137 42,100 -0.02(-1.06%)
Dec 05, 2019 1.970 2.180 1.970 2.160 41,410 +0.11(+5.37%)
Dec 04, 2019 2.130 2.229 2.030 2.050 88,547 -0.07(-3.49%)
Dec 03, 2019 2.000 2.150 1.990 2.124 81,835 +0.14(+7.01%)
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.