Indicators

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED

Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.496	8.739	8.345	8.714	116,000	+0.13(+1.50%)
Apr 28, 2011	8.706	8.927	8.495	8.586	117,800	-0.28(-3.20%)
Apr 27, 2011	8.875	8.905	8.660	8.870	54,700	+0.01(+0.08%)
Apr 26, 2011	9.159	9.193	8.502	8.863	72,100	-0.36(-3.85%)
Apr 25, 2011	9.592	9.603	9.218	9.218	90,480	-0.47(-4.89%)
Apr 21, 2011	9.691	9.747	9.497	9.692	29,000	+0.04(+0.44%)
Apr 20, 2011	9.434	9.766	9.431	9.650	67,900	+0.32(+3.47%)
Apr 19, 2011	9.167	9.333	9.167	9.327	32,300	+0.18(+1.98%)
Apr 18, 2011	9.356	9.365	8.738	9.146	56,100	-0.28(-3.00%)
Apr 15, 2011	9.067	9.570	8.933	9.428	141,100	+0.28(+3.11%)
Apr 14, 2011	9.307	9.678	8.970	9.144	78,050	-0.53(-5.45%)
Apr 13, 2011	10.08	10.25	9.494	9.671	40,600	-0.34(-3.43%)
Apr 12, 2011	10.39	10.47	10.01	10.01	70,200	-0.60(-5.64%)
Apr 11, 2011	10.81	10.85	10.49	10.61	94,100	-0.55(-4.94%)
Apr 08, 2011	11.03	11.25	10.90	11.16	74,150	+0.31(+2.89%)
Apr 07, 2011	10.83	10.88	10.61	10.85	36,800	-0.00(-0.03%)
Apr 06, 2011	11.11	11.13	10.83	10.85	32,700	-0.08(-0.72%)
Apr 05, 2011	10.86	10.96	10.62	10.93	51,400	+0.09(+0.80%)
Apr 04, 2011	10.50	10.87	10.42	10.85	30,500	+0.38(+3.66%)

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.