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: 9:55 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 (%)
Mar 31, 2014 1.692 1.692 1.652 1.652 1,800 -0.04(-2.22%)
Mar 28, 2014 1.688 1.697 1.688 1.690 0 +0.03(+1.55%)
Mar 27, 2014 1.675 1.675 1.664 1.664 880 -0.02(-0.94%)
Mar 26, 2014 1.678 1.680 1.659 1.680 14,189 -0.03(-1.47%)
Mar 25, 2014 1.699 1.720 1.680 1.705 17,139 +0.01(+0.29%)
Mar 24, 2014 1.739 1.742 1.680 1.700 55,588 -0.12(-6.46%)
Mar 21, 2014 1.890 1.900 1.750 1.817 0 -0.00(-0.14%)
Mar 20, 2014 1.802 1.820 1.766 1.820 5,550 +0.02(+1.11%)
Mar 19, 2014 1.860 1.860 1.610 1.800 22,350 -0.05(-2.70%)
Mar 18, 2014 1.880 2.020 1.850 1.850 34,514 -0.13(-6.57%)
Mar 17, 2014 1.971 2.040 1.900 1.980 31,900 -0.01(-0.50%)
Mar 14, 2014 2.070 2.080 1.990 1.990 0 -0.01(-0.50%)
Mar 13, 2014 2.033 2.033 1.951 2.000 5,000 -0.04(-1.96%)
Mar 12, 2014 2.014 2.223 2.010 2.040 90,800 +0.04(+1.85%)
Mar 11, 2014 2.010 2.015 1.944 2.003 38,775 +0.09(+4.92%)
Mar 10, 2014 2.060 2.077 1.909 1.909 7,950 -0.14(-6.88%)
Mar 07, 2014 2.040 2.060 2.010 2.050 0 +0.01(+0.26%)
Mar 06, 2014 2.000 2.055 2.000 2.045 7,350 +0.05(+2.54%)
Mar 05, 2014 1.903 1.994 1.850 1.994 12,388 +0.21(+12.02%)
Mar 04, 2014 1.820 1.820 1.780 1.780 9,500 -0.07(-3.89%)
Mar 03, 2014 1.800 1.852 1.770 1.852 4,550 +0.06(+3.46%)
Feb 28, 2014 1.796 1.824 1.790 1.790 0 -0.01(-0.56%)
Feb 27, 2014 1.874 1.874 1.800 1.800 3,699 -0.06(-3.01%)
Feb 26, 2014 1.860 1.860 1.830 1.856 12,626 -0.07(-3.84%)
Feb 25, 2014 1.951 1.960 1.924 1.930 23,260 +0.03(+1.58%)
Feb 24, 2014 1.923 1.930 1.900 1.900 23,876 +0.04(+2.15%)
Feb 21, 2014 1.845 1.891 1.790 1.860 0 +0.03(+1.86%)
Feb 20, 2014 1.677 1.826 1.677 1.826 5,149 +0.22(+13.42%)
Feb 19, 2014 1.710 1.710 1.610 1.610 15,300 -0.17(-9.55%)
Feb 18, 2014 1.734 1.860 1.734 1.780 10,157 +0.04(+2.56%)
Feb 14, 2014 1.736 1.736 1.736 0 +0.09(+5.67%)
Feb 13, 2014 1.677 1.678 1.610 1.643 31,670 -0.04(-2.26%)
Feb 12, 2014 1.710 1.710 1.640 1.681 14,239 -0.03(-1.73%)
Feb 11, 2014 1.758 1.800 1.670 1.710 61,830 -0.04(-2.25%)
Feb 10, 2014 1.740 1.800 1.700 1.749 52,829 +0.00(+0.13%)
Feb 07, 2014 1.720 1.760 1.700 1.747 0 +0.02(+1.03%)
Feb 06, 2014 1.770 1.770 1.720 1.729 9,800 -0.07(-3.93%)
Feb 05, 2014 1.829 1.829 1.770 1.800 6,943 -0.04(-2.17%)
Feb 04, 2014 1.840 1.840 1.807 1.840 9,100 +0.01(+0.49%)
Feb 03, 2014 1.842 1.842 1.808 1.831 4,600 +0.04(+2.29%)
Jan 31, 2014 1.800 1.820 1.790 1.790 0 +0.06(+3.35%)
Jan 30, 2014 1.728 1.795 1.720 1.732 7,300 -0.08(-4.31%)
Jan 29, 2014 1.761 1.819 1.700 1.810 9,105 +0.12(+7.10%)
Jan 28, 2014 1.660 1.730 1.660 1.690 3,674 +0.01(+0.60%)
Jan 27, 2014 1.752 1.752 1.610 1.680 10,681 -0.01(-0.59%)
Jan 24, 2014 1.795 1.820 1.682 1.690 0 -0.01(-0.67%)
Jan 23, 2014 1.700 1.800 1.688 1.701 17,547 +0.00(+0.03%)
Jan 22, 2014 1.751 1.770 1.660 1.701 58,800 -0.03(-1.68%)
Jan 21, 2014 1.677 1.730 1.640 1.730 28,893 +0.02(+1.17%)
Jan 17, 2014 1.710 1.710 1.710 0 +0.11(+6.81%)
Jan 16, 2014 1.590 1.630 1.514 1.601 38,091 +0.13(+8.91%)
Jan 15, 2014 1.489 1.504 1.459 1.470 22,418 -0.01(-0.68%)
Jan 14, 2014 1.602 1.640 1.480 1.480 29,407 -0.08(-5.24%)
Jan 13, 2014 1.544 1.580 1.500 1.562 46,585 +0.05(+3.30%)
Jan 10, 2014 1.490 1.512 1.482 1.512 6,815 +0.08(+5.81%)
Jan 09, 2014 1.430 1.460 1.395 1.429 16,050 +0.05(+3.55%)
Jan 08, 2014 1.400 1.410 1.357 1.380 7,777 -0.01(-0.72%)
Jan 07, 2014 1.400 1.410 1.389 1.390 24,005 -0.06(-4.14%)
Jan 06, 2014 1.440 1.490 1.440 1.450 3,200 +0.02(+1.26%)
Jan 03, 2014 1.489 1.530 1.432 1.432 0 -0.06(-3.83%)
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.