Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.042	1.043	1.032	1.040	36,000	+0.02(+2.27%)
Apr 29, 2009	1.067	1.067	1.017	1.017	28,500	+0.01(+0.80%)
Apr 28, 2009	1.041	1.085	0.9920	1.009	17,600	-0.04(-3.81%)
Apr 27, 2009	1.100	1.100	1.049	1.049	54,200	-0.11(-9.52%)
Apr 24, 2009	1.159	1.159	1.121	1.159	10,600	+0.05(+4.46%)
Apr 23, 2009	1.128	1.129	1.110	1.110	11,200	-0.04(-3.56%)
Apr 22, 2009	1.150	1.151	1.150	1.151	1,200	-0.07(-6.10%)
Apr 21, 2009	1.226	1.226	1.226	1.226	2,000	+0.01(+0.57%)
Apr 20, 2009	1.104	1.219	1.104	1.219	16,400	+0.07(+5.98%)
Apr 17, 2009	1.125	1.150	1.125	1.150	1,100	-0.01(-0.65%)
Apr 16, 2009	1.157	1.157	1.157	1.157	1,000	-0.06(-5.12%)
Apr 15, 2009	1.220	1.220	1.220	1.220	1,000	+0.08(+7.28%)
Apr 14, 2009	1.146	1.163	1.137	1.137	10,900	+0.01(+1.03%)
Apr 13, 2009	1.126	1.126	1.126	1.126	12,500	-0.03(-2.66%)
Apr 09, 2009	1.119	1.156	1.119	1.156	2,000	+0.01(+0.98%)
Apr 08, 2009	1.145	1.145	1.145	1.145	1,000	-0.03(-2.71%)
Apr 07, 2009	1.177	1.177	1.177	1.177	1,000	-0.06(-4.83%)
Apr 06, 2009	1.312	1.312	1.237	1.237	7,700	-0.05(-3.96%)
Apr 02, 2009	1.288	1.288	1.288	1.288	0	+0.07(+5.98%)

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.