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, 2017 1.720 1.720 1.680 1.710 44,330 -0.04(-2.29%)
Mar 30, 2017 1.740 1.750 1.710 1.750 38,732 +0.01(+0.52%)
Mar 29, 2017 1.660 1.760 1.657 1.741 14,633 +0.08(+5.06%)
Mar 28, 2017 1.680 1.697 1.657 1.657 20,134 -0.04(-2.53%)
Mar 27, 2017 1.657 1.715 1.650 1.700 51,631 +0.05(+3.03%)
Mar 24, 2017 1.598 1.690 1.570 1.650 100,722 +0.01(+0.54%)
Mar 23, 2017 1.810 1.810 1.610 1.641 75,944 -0.12(-6.60%)
Mar 22, 2017 1.860 1.864 1.700 1.757 13,450 -0.10(-5.53%)
Mar 21, 2017 1.800 1.889 1.800 1.860 17,070 +0.05(+2.76%)
Mar 20, 2017 1.800 1.817 1.750 1.810 6,905 -0.04(-2.29%)
Mar 17, 2017 1.850 1.853 1.800 1.853 4,825 +0.11(+6.37%)
Mar 16, 2017 1.809 1.898 1.742 1.742 13,925 -0.05(-2.93%)
Mar 15, 2017 1.680 1.809 1.580 1.794 67,730 +0.09(+5.54%)
Mar 14, 2017 1.790 1.790 1.695 1.700 48,689 -0.10(-5.59%)
Mar 13, 2017 1.825 1.870 1.780 1.801 29,017 -0.05(-2.67%)
Mar 10, 2017 1.810 1.861 1.800 1.850 31,380 -0.01(-0.53%)
Mar 09, 2017 1.800 1.860 1.800 1.860 18,347 +0.02(+1.19%)
Mar 08, 2017 1.979 1.979 1.731 1.838 66,924 -0.15(-7.64%)
Mar 07, 2017 2.009 2.019 1.950 1.990 33,123 -0.06(-2.75%)
Mar 06, 2017 2.053 2.100 2.040 2.046 23,030 +0.01(+0.46%)
Mar 03, 2017 1.974 2.170 1.971 2.037 35,346 +0.06(+2.83%)
Mar 02, 2017 2.050 2.050 1.981 1.981 60,871 -0.02(-1.00%)
Mar 01, 2017 1.964 2.040 1.964 2.001 11,255 -0.02(-0.80%)
Feb 28, 2017 2.160 2.160 1.990 2.017 50,790 -0.07(-3.15%)
Feb 27, 2017 2.250 2.255 2.080 2.083 80,852 -0.16(-7.18%)
Feb 24, 2017 2.289 2.289 2.225 2.244 41,925 -0.01(-0.43%)
Feb 23, 2017 2.131 2.260 2.100 2.253 42,216 +0.24(+11.95%)
Feb 22, 2017 2.035 2.090 1.990 2.013 31,920 -0.04(-1.81%)
Feb 21, 2017 2.097 2.100 2.050 2.050 43,070 -0.10(-4.65%)
Feb 17, 2017 2.150 2.150 2.150 0 -0.06(-2.83%)
Feb 16, 2017 2.118 2.268 2.110 2.213 32,734 +0.12(+5.62%)
Feb 15, 2017 2.000 2.150 1.950 2.095 121,725 +0.02(+0.95%)
Feb 14, 2017 2.360 2.462 2.075 2.075 196,088 -0.30(-12.81%)
Feb 13, 2017 2.491 2.569 2.320 2.380 161,033 -0.09(-3.59%)
Feb 10, 2017 2.440 2.500 2.437 2.469 62,620 -0.03(-1.24%)
Feb 09, 2017 2.580 2.610 2.420 2.500 62,326 -0.04(-1.59%)
Feb 08, 2017 2.461 2.560 2.461 2.540 31,634 +0.06(+2.41%)
Feb 07, 2017 2.523 2.542 2.452 2.480 36,145 -0.06(-2.18%)
Feb 06, 2017 2.480 2.569 2.430 2.536 96,395 +0.11(+4.69%)
Feb 03, 2017 2.360 2.429 2.360 2.422 23,271 +0.08(+3.26%)
Feb 02, 2017 2.410 2.450 2.346 2.346 77,170 +0.01(+0.54%)
Feb 01, 2017 2.300 2.350 2.250 2.333 24,652 +0.04(+1.70%)
Jan 31, 2017 2.073 2.350 2.073 2.294 139,932 +0.28(+14.13%)
Jan 30, 2017 2.100 2.100 2.010 2.010 30,067 -0.05(-2.48%)
Jan 27, 2017 1.991 2.061 1.991 2.061 18,180 +0.06(+3.06%)
Jan 26, 2017 2.035 2.097 1.950 2.000 111,532 -0.04(-1.86%)
Jan 25, 2017 2.145 2.145 1.940 2.038 45,945 -0.10(-4.77%)
Jan 24, 2017 2.200 2.200 2.135 2.140 24,310 -0.06(-2.73%)
Jan 23, 2017 2.202 2.212 2.024 2.200 92,491 +0.01(+0.46%)
Jan 20, 2017 2.132 2.190 2.075 2.190 22,825 +0.12(+5.80%)
Jan 19, 2017 2.081 2.128 1.950 2.070 49,199 +0.00(+0.00%)
Jan 18, 2017 2.168 2.168 2.060 2.070 32,020 -0.05(-2.29%)
Jan 17, 2017 2.120 2.229 2.110 2.119 20,507 +0.06(+2.68%)
Jan 13, 2017 2.063 2.063 2.063 0 -0.02(-0.80%)
Jan 12, 2017 2.160 2.200 2.050 2.080 27,455 -0.08(-3.70%)
Jan 11, 2017 2.180 2.185 2.081 2.160 32,686 -0.02(-1.01%)
Jan 10, 2017 2.240 2.240 2.126 2.182 65,338 -0.04(-1.71%)
Jan 09, 2017 2.168 2.234 2.080 2.220 76,428 +0.12(+5.92%)
Jan 06, 2017 2.149 2.160 2.079 2.096 48,811 -0.09(-4.29%)
Jan 05, 2017 2.028 2.209 2.022 2.190 109,094 +0.21(+10.80%)
Jan 04, 2017 1.840 2.100 1.840 1.976 70,850 +0.14(+7.88%)
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.