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 26, 2021 1.812 1.880 1.790 1.810 127,600 -0.06(-3.21%)
Feb 25, 2021 2.100 2.110 1.810 1.870 271,411 -0.26(-12.21%)
Feb 24, 2021 2.116 2.160 2.010 2.130 64,888 +0.03(+1.41%)
Feb 23, 2021 2.370 2.370 2.080 2.100 88,710 -0.19(-8.28%)
Feb 22, 2021 2.030 2.290 2.030 2.290 57,115 +0.24(+11.71%)
Feb 19, 2021 1.790 2.111 1.790 2.050 79,200 +0.24(+13.26%)
Feb 18, 2021 1.950 1.950 1.790 1.810 100,742 -0.11(-5.73%)
Feb 17, 2021 1.940 1.970 1.860 1.920 126,346 -0.04(-2.10%)
Feb 16, 2021 2.050 2.110 1.961 1.961 59,099 -0.06(-2.91%)
Feb 12, 2021 2.020 2.090 1.990 2.020 41,300 -0.03(-1.46%)
Feb 11, 2021 2.140 2.150 2.022 2.050 94,294 -0.09(-4.21%)
Feb 10, 2021 2.137 2.170 2.081 2.140 59,842 -0.05(-2.28%)
Feb 09, 2021 2.230 2.240 2.080 2.190 50,951 -0.04(-1.83%)
Feb 08, 2021 2.190 2.300 2.190 2.231 28,345 +0.05(+2.38%)
Feb 05, 2021 1.985 2.200 1.985 2.179 58,100 +0.16(+7.84%)
Feb 04, 2021 1.910 2.100 1.910 2.021 29,706 -0.05(-2.39%)
Feb 03, 2021 2.198 2.206 2.070 2.070 49,517 -0.10(-4.63%)
Feb 02, 2021 2.231 2.350 2.020 2.171 157,778 -0.13(-5.81%)
Feb 01, 2021 2.480 2.490 2.210 2.304 350,121 +0.13(+6.19%)
Jan 29, 2021 2.230 2.270 2.080 2.170 237,100 +0.07(+3.33%)
Jan 28, 2021 2.072 2.176 1.980 2.100 139,435 +0.15(+7.42%)
Jan 27, 2021 1.890 2.170 1.879 1.955 58,540 -0.02(-1.11%)
Jan 26, 2021 1.980 2.030 1.940 1.977 52,706 +0.03(+1.38%)
Jan 25, 2021 2.050 2.081 1.950 1.950 81,752 -0.09(-4.41%)
Jan 22, 2021 2.120 2.130 1.910 2.040 122,700 -0.08(-3.79%)
Jan 21, 2021 2.180 2.181 2.120 2.120 16,415 -0.05(-2.29%)
Jan 20, 2021 2.110 2.180 2.110 2.170 28,591 +0.06(+2.84%)
Jan 19, 2021 2.110 2.130 2.070 2.110 59,058 +0.02(+0.96%)
Jan 15, 2021 2.140 2.160 2.080 2.090 122,700 -0.08(-3.67%)
Jan 14, 2021 2.180 2.180 2.142 2.170 36,794 -0.01(-0.48%)
Jan 13, 2021 2.180 2.210 2.180 2.180 13,456 -0.02(-0.91%)
Jan 12, 2021 2.208 2.240 2.190 2.200 62,724 -0.02(-0.81%)
Jan 11, 2021 2.205 2.284 2.160 2.218 93,352 -0.02(-0.99%)
Jan 08, 2021 2.310 2.395 2.180 2.240 104,400 -0.13(-5.44%)
Jan 07, 2021 2.300 2.370 2.300 2.369 39,960 +0.01(+0.36%)
Jan 06, 2021 2.450 2.450 2.260 2.360 159,954 -0.23(-9.02%)
Jan 05, 2021 2.464 2.650 2.410 2.594 47,523 +0.12(+5.04%)
Jan 04, 2021 2.574 2.650 2.283 2.470 142,408 +0.01(+0.41%)
Dec 31, 2020 2.460 2.460 2.460 121,817 +0.00(+0.00%)
Dec 30, 2020 2.424 2.470 2.380 2.460 121,817 +0.06(+2.50%)
Dec 29, 2020 2.350 2.410 2.350 2.400 44,151 +0.13(+5.73%)
Dec 28, 2020 2.400 2.440 2.270 2.270 57,831 -0.11(-4.46%)
Dec 24, 2020 2.243 2.390 2.243 2.376 8,100 -0.06(-2.62%)
Dec 23, 2020 2.450 2.450 2.380 2.440 28,244 +0.06(+2.52%)
Dec 22, 2020 2.440 2.460 2.280 2.380 88,591 -0.06(-2.44%)
Dec 21, 2020 2.300 2.470 2.300 2.440 25,758 +0.12(+5.04%)
Dec 18, 2020 2.401 2.401 2.310 2.323 27,800 -0.06(-2.41%)
Dec 17, 2020 2.392 2.440 2.320 2.380 84,760 +0.05(+2.26%)
Dec 16, 2020 2.220 2.360 2.220 2.327 55,966 +0.10(+4.60%)
Dec 15, 2020 2.350 2.350 2.225 2.225 43,295 +0.02(+0.88%)
Dec 14, 2020 2.340 2.340 2.190 2.206 53,407 -0.11(-4.93%)
Dec 11, 2020 2.403 2.413 2.300 2.320 20,400 -0.07(-2.93%)
Dec 10, 2020 2.414 2.450 2.360 2.390 29,817 -0.01(-0.25%)
Dec 09, 2020 2.390 2.400 2.341 2.396 25,807 +0.04(+1.81%)
Dec 08, 2020 2.360 2.380 2.330 2.354 95,325 +0.00(+0.12%)
Dec 07, 2020 2.338 2.440 2.330 2.351 120,298 -0.01(-0.39%)
Dec 04, 2020 2.370 2.370 2.352 2.360 14,300 -0.01(-0.42%)
Dec 03, 2020 2.370 2.380 2.332 2.370 83,937 -0.02(-0.84%)
Dec 02, 2020 2.384 2.409 2.351 2.390 42,406 -0.00(-0.13%)
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.