Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.3128 +0.0163 (+5.50%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
Apr 30, 2010 5.176 5.304 5.098 5.259 37,500 +0.12(+2.42%)
Apr 29, 2010 4.986 5.187 4.931 5.135 50,400 +0.27(+5.53%)
Apr 28, 2010 4.847 4.878 4.811 4.866 6,650 +0.06(+1.16%)
Apr 27, 2010 4.824 4.824 4.801 4.810 9,600 +0.05(+1.05%)
Apr 26, 2010 4.985 5.000 4.760 4.760 22,100 -0.12(-2.44%)
Apr 23, 2010 4.782 4.947 4.721 4.879 14,000 +0.14(+2.94%)
Apr 22, 2010 4.807 4.844 4.676 4.739 23,500 -0.01(-0.16%)
Apr 21, 2010 4.635 5.019 4.635 4.747 83,700 +0.13(+2.91%)
Apr 20, 2010 4.486 4.727 4.486 4.613 31,200 +0.23(+5.18%)
Apr 19, 2010 4.468 4.468 4.318 4.386 13,600 -0.13(-2.85%)
Apr 16, 2010 4.442 4.529 4.327 4.514 61,800 +0.07(+1.57%)
Apr 15, 2010 4.292 4.444 4.286 4.444 6,400 +0.14(+3.21%)
Apr 14, 2010 4.241 4.346 4.207 4.306 20,700 +0.07(+1.74%)
Apr 13, 2010 4.375 4.386 4.186 4.233 28,700 -0.20(-4.61%)
Apr 12, 2010 4.550 4.580 4.325 4.438 33,000 +0.01(+0.17%)
Apr 09, 2010 4.437 4.515 4.409 4.430 27,150 -0.00(-0.01%)
Apr 08, 2010 4.458 4.500 4.371 4.431 7,245 -0.05(-1.10%)
Apr 07, 2010 4.400 4.520 4.370 4.480 28,500 +0.13(+2.90%)
Apr 06, 2010 4.293 4.430 4.293 4.354 51,360 +0.07(+1.55%)
Apr 05, 2010 4.159 4.356 4.128 4.288 102,700 +0.29(+7.12%)
Apr 01, 2010 4.003 4.003 4.003 0 +0.26(+6.88%)
Mar 31, 2010 3.934 3.934 3.703 3.745 14,100 -0.13(-3.38%)
Mar 30, 2010 3.841 3.876 3.789 3.876 24,200 +0.01(+0.28%)
Mar 29, 2010 3.850 3.900 3.815 3.865 15,900 -0.03(-0.73%)
Mar 26, 2010 3.796 3.900 3.796 3.894 10,700 +0.06(+1.51%)
Mar 25, 2010 3.844 3.870 3.815 3.836 8,900 +0.00(+0.04%)
Mar 24, 2010 3.848 3.848 3.818 3.834 2,300 -0.01(-0.34%)
Mar 23, 2010 3.889 3.945 3.792 3.847 8,340 +0.09(+2.40%)
Mar 22, 2010 3.715 3.885 3.705 3.757 30,200 +0.01(+0.13%)
Mar 19, 2010 3.809 3.884 3.738 3.752 13,800 -0.24(-5.96%)
Mar 18, 2010 4.072 4.074 3.846 3.990 37,700 -0.02(-0.62%)
Mar 17, 2010 4.090 4.179 3.964 4.015 29,300 -0.05(-1.28%)
Mar 16, 2010 4.033 4.067 3.994 4.067 3,300 +0.03(+0.67%)
Mar 15, 2010 4.036 4.040 4.016 4.040 8,300 -0.10(-2.45%)
Mar 12, 2010 3.989 4.317 3.989 4.141 43,800 -0.06(-1.49%)
Mar 11, 2010 3.978 4.204 3.978 4.204 34,900 +0.31(+8.09%)
Mar 10, 2010 3.906 3.956 3.800 3.889 27,500 -0.09(-2.27%)
Mar 09, 2010 3.988 4.030 3.980 3.980 13,300 -0.01(-0.23%)
Mar 08, 2010 3.966 3.989 3.898 3.989 2,500 -0.02(-0.45%)
Mar 05, 2010 4.003 4.032 4.003 4.007 12,600 +0.06(+1.57%)
Mar 04, 2010 3.879 4.039 3.879 3.945 14,800 +0.05(+1.17%)
Mar 03, 2010 3.965 4.093 3.880 3.899 9,600 -0.10(-2.50%)
Mar 02, 2010 3.852 4.018 3.852 3.999 29,100 +0.22(+5.72%)
Mar 01, 2010 3.687 3.783 3.650 3.783 44,500 +0.20(+5.54%)
Feb 26, 2010 3.627 3.627 3.584 3.584 1,100 +0.04(+1.09%)
Feb 25, 2010 3.546 3.546 3.546 3.546 200 -0.00(-0.03%)
Feb 24, 2010 3.554 3.599 3.474 3.547 4,700 +0.01(+0.14%)
Feb 23, 2010 3.603 3.603 3.542 3.542 6,600 -0.09(-2.35%)
Feb 22, 2010 3.652 3.652 3.585 3.627 10,900 +0.04(+1.02%)
Feb 19, 2010 3.544 3.664 3.533 3.591 8,300 -0.14(-3.67%)
Feb 18, 2010 3.740 3.740 3.725 3.727 4,400 -0.02(-0.43%)
Feb 17, 2010 3.683 3.744 3.683 3.744 13,500 +0.00(+0.04%)
Feb 16, 2010 3.757 3.796 3.590 3.742 12,900 +0.09(+2.40%)
Feb 12, 2010 3.654 3.654 3.654 0 -0.12(-3.20%)
Feb 11, 2010 3.449 3.775 3.449 3.775 150,700 +0.28(+7.95%)
Feb 10, 2010 3.405 3.526 3.399 3.497 19,900 +0.10(+2.85%)
Feb 09, 2010 3.341 3.416 3.341 3.400 6,600 +0.10(+2.90%)
Feb 08, 2010 3.465 3.493 3.304 3.304 13,300 -0.04(-1.31%)
Feb 05, 2010 3.405 3.439 3.348 3.348 10,100 -0.13(-3.85%)
Feb 04, 2010 3.549 3.549 3.400 3.482 18,600 -0.09(-2.51%)
Feb 03, 2010 3.690 3.730 3.571 3.571 10,700 -0.13(-3.47%)
Feb 02, 2010 3.666 3.700 3.643 3.700 29,900 +0.24(+7.06%)
Feb 01, 2010 3.360 3.456 3.350 3.456 18,450 +0.03(+1.02%)
Jan 29, 2010 3.421 3.421 3.421 3.421 500 -0.02(-0.48%)
Jan 28, 2010 3.429 3.439 3.309 3.438 27,300 +0.07(+2.18%)
Jan 27, 2010 3.421 3.421 3.279 3.364 64,700 -0.06(-1.67%)
Jan 26, 2010 3.450 3.450 3.400 3.421 29,200 -0.34(-9.03%)
Jan 25, 2010 3.760 3.760 3.760 3.760 400 +0.07(+1.97%)
Jan 22, 2010 3.667 3.796 3.663 3.688 4,200 +0.02(+0.49%)
Jan 21, 2010 3.628 3.670 3.538 3.670 8,900 +0.04(+1.21%)
Jan 20, 2010 3.694 3.734 3.589 3.626 16,400 -0.37(-9.21%)
Jan 19, 2010 4.030 4.030 3.994 3.994 5,700 +0.06(+1.49%)
Jan 15, 2010 3.935 3.935 3.935 0 -0.22(-5.34%)
Jan 14, 2010 4.013 4.199 4.013 4.157 5,700 -0.03(-0.64%)
Jan 13, 2010 4.000 4.184 4.000 4.184 10,300 +0.18(+4.57%)
Jan 12, 2010 4.140 4.143 3.935 4.001 22,200 -0.15(-3.66%)
Jan 11, 2010 4.311 4.311 4.153 4.153 11,400 -0.04(-0.90%)
Jan 08, 2010 3.966 4.191 3.966 4.191 17,100 +0.28(+7.04%)
Jan 07, 2010 3.858 3.942 3.858 3.916 18,500 -0.10(-2.49%)
Jan 06, 2010 3.826 4.016 3.726 4.016 14,100 +0.27(+7.26%)
Jan 05, 2010 3.691 3.764 3.691 3.744 15,500 -0.06(-1.69%)
Jan 04, 2010 3.857 3.857 3.808 3.808 4,000 +0.15(+4.04%)
Dec 31, 2009 3.660 3.660 3.660 0 -0.07(-2.01%)
Dec 30, 2009 3.713 3.767 3.620 3.735 24,000 -0.17(-4.23%)
Dec 29, 2009 3.961 3.970 3.900 3.900 21,300 -0.04(-1.02%)
Dec 24, 2009 3.940 3.940 3.940 3.940 0 -0.01(-0.24%)
Dec 23, 2009 3.903 3.950 3.857 3.949 15,400 +0.23(+6.12%)
Dec 22, 2009 3.673 3.784 3.673 3.721 3,800 +0.03(+0.79%)
Dec 21, 2009 3.621 3.692 3.621 3.692 1,600 +0.07(+1.80%)
Dec 18, 2009 3.729 3.729 3.627 3.627 7,400 +0.00(+0.10%)
Dec 17, 2009 3.639 3.711 3.623 3.623 23,800 -0.22(-5.83%)
Dec 16, 2009 3.845 3.942 3.845 3.848 7,800 +0.05(+1.40%)
Dec 15, 2009 3.795 3.795 3.795 3.795 1,000 +0.12(+3.41%)
Dec 14, 2009 3.663 3.670 3.663 3.670 700 +0.01(+0.37%)
Dec 11, 2009 3.790 3.816 3.560 3.656 33,600 -0.17(-4.46%)
Dec 10, 2009 3.880 3.880 3.820 3.827 25,200 +0.01(+0.38%)
Dec 09, 2009 3.801 3.826 3.695 3.813 5,400 +0.11(+3.05%)
Dec 08, 2009 4.050 4.050 3.679 3.700 23,700 -0.42(-10.29%)
Dec 07, 2009 4.013 4.125 3.929 4.124 28,100 -0.23(-5.25%)
Dec 04, 2009 4.410 4.438 4.283 4.353 35,750 -0.16(-3.48%)
Dec 03, 2009 4.526 4.526 4.466 4.510 25,600 -0.03(-0.56%)
Dec 02, 2009 4.647 4.650 4.500 4.535 16,800 -0.08(-1.83%)
Dec 01, 2009 4.554 4.856 4.545 4.620 12,600 +0.41(+9.86%)
Nov 30, 2009 4.275 4.275 4.101 4.205 13,700 -0.02(-0.58%)
Nov 27, 2009 3.783 4.230 3.783 4.230 4,100 -0.12(-2.69%)
Nov 25, 2009 4.017 4.410 4.017 4.347 28,100 +0.39(+9.78%)
Nov 24, 2009 3.742 3.960 3.742 3.960 4,400 +0.13(+3.26%)
Nov 23, 2009 3.908 3.908 3.835 3.835 12,890 +0.04(+1.05%)
Nov 20, 2009 3.701 3.795 3.640 3.795 36,200 +0.08(+2.26%)
Nov 19, 2009 3.745 3.745 3.691 3.711 57,400 -0.22(-5.57%)
Nov 18, 2009 3.993 4.016 3.877 3.930 30,100 -0.00(-0.06%)
Nov 17, 2009 3.881 3.933 3.881 3.933 21,300 -0.07(-1.83%)
Nov 16, 2009 3.653 4.060 3.653 4.006 3,800 +0.34(+9.41%)
Nov 13, 2009 3.588 3.663 3.588 3.662 9,500 +0.11(+3.07%)
Nov 12, 2009 3.546 3.553 3.546 3.553 3,100 +0.02(+0.54%)
Nov 11, 2009 3.584 3.584 3.534 3.534 3,400 +0.02(+0.55%)
Nov 10, 2009 3.542 3.565 3.504 3.514 6,200 +0.01(+0.33%)
Nov 09, 2009 3.525 3.539 3.490 3.502 3,800 +0.10(+2.96%)
Nov 06, 2009 3.433 3.433 3.349 3.402 2,200 -0.08(-2.26%)
Nov 05, 2009 3.495 3.495 3.428 3.480 6,300 -0.00(-0.01%)
Nov 04, 2009 3.505 3.579 3.480 3.481 11,600 -0.02(-0.64%)
Nov 03, 2009 3.340 3.503 3.329 3.503 10,100 +0.17(+5.08%)
Nov 02, 2009 3.438 3.438 3.333 3.333 11,600 +0.06(+1.79%)
Oct 30, 2009 3.330 3.330 3.275 3.275 1,200 -0.14(-4.16%)
Oct 29, 2009 3.389 3.431 3.352 3.417 98,000 +0.08(+2.50%)
Oct 28, 2009 3.387 3.415 3.333 3.333 255,152 -0.11(-3.21%)
Oct 27, 2009 3.447 3.458 3.444 3.444 33,600 -0.10(-2.72%)
Oct 26, 2009 3.615 3.700 3.413 3.540 93,100 -0.07(-1.99%)
Oct 23, 2009 3.664 3.675 3.592 3.612 24,100 +0.10(+2.71%)
Oct 22, 2009 3.531 3.531 3.508 3.517 12,600 -0.01(-0.39%)
Oct 21, 2009 3.650 3.650 3.490 3.531 79,425 -0.13(-3.42%)
Oct 20, 2009 3.654 3.656 3.654 3.656 19,700 -0.17(-4.38%)
Oct 19, 2009 4.035 4.054 3.703 3.824 48,850 -0.25(-6.11%)
Oct 16, 2009 4.222 4.228 4.072 4.072 7,500 -0.15(-3.54%)
Oct 15, 2009 4.286 4.320 4.210 4.222 93,500 -0.05(-1.10%)
Oct 14, 2009 3.891 4.375 3.871 4.269 101,200 +0.40(+10.32%)
Oct 13, 2009 3.981 3.981 3.648 3.869 20,600 +0.21(+5.84%)
Oct 09, 2009 3.656 3.656 3.656 3.656 0 -0.08(-2.26%)
Oct 08, 2009 3.554 3.740 3.533 3.740 23,600 +0.42(+12.48%)
Oct 07, 2009 3.079 3.325 3.071 3.325 22,990 +0.31(+10.15%)
Oct 06, 2009 3.085 3.087 2.954 3.019 21,200 +0.18(+6.42%)
Oct 05, 2009 2.841 2.841 2.809 2.837 1,800 +0.07(+2.65%)
Oct 02, 2009 2.746 2.764 2.710 2.764 2,200 +0.02(+0.57%)
Oct 01, 2009 2.945 2.947 2.748 2.748 10,200 -0.16(-5.57%)
Sep 30, 2009 2.917 2.917 2.910 2.910 1,000 +0.03(+1.13%)
Sep 29, 2009 2.870 2.902 2.764 2.877 14,700 +0.08(+2.88%)
Sep 28, 2009 2.627 2.804 2.627 2.797 34,900 +0.27(+10.84%)
Sep 25, 2009 2.700 2.705 2.523 2.523 5,700 -0.15(-5.63%)
Sep 24, 2009 2.758 2.816 2.674 2.674 20,400 -0.08(-2.80%)
Sep 23, 2009 2.788 2.788 2.751 2.751 1,500 -0.14(-4.72%)
Sep 22, 2009 2.627 2.887 2.627 2.887 11,500 +0.31(+11.91%)
Sep 21, 2009 2.580 2.580 2.565 2.580 3,300 -0.10(-3.79%)
Sep 18, 2009 2.600 2.682 2.600 2.682 2,400 +0.11(+4.24%)
Sep 17, 2009 2.614 2.805 2.521 2.573 212,270 +0.00(+0.00%)
Sep 16, 2009 2.421 2.596 2.368 2.572 101,500 +0.19(+8.11%)
Sep 15, 2009 2.250 2.385 2.222 2.380 73,200 -0.02(-0.71%)
Sep 14, 2009 2.512 2.518 2.370 2.397 32,000 -0.12(-4.67%)
Sep 11, 2009 2.519 2.529 2.478 2.514 49,000 +0.23(+9.97%)
Sep 10, 2009 2.259 2.352 2.259 2.286 39,400 +0.04(+1.60%)
Sep 09, 2009 2.234 2.250 2.234 2.250 4,500 -0.02(-0.71%)
Sep 08, 2009 2.501 2.620 2.266 2.266 52,200 -0.07(-3.03%)
Sep 04, 2009 2.257 2.337 2.257 2.337 7,500 +0.02(+0.69%)
Sep 03, 2009 2.125 2.321 2.125 2.321 5,200 +0.24(+11.36%)
Sep 02, 2009 1.857 2.111 1.841 2.084 18,500 +0.38(+22.24%)
Aug 31, 2009 1.705 1.705 1.705 0 +0.05(+3.11%)
Aug 28, 2009 1.724 1.764 1.653 1.653 7,500 -0.07(-4.28%)
Aug 27, 2009 1.728 1.728 1.728 1.728 3,000 -0.05(-2.68%)
Aug 26, 2009 1.884 1.884 1.775 1.775 3,000 -0.26(-12.80%)
Aug 25, 2009 2.039 2.039 2.035 2.036 5,200 +0.02(+0.77%)
Aug 24, 2009 2.055 2.055 1.990 2.020 75,000 +0.10(+5.21%)
Aug 21, 2009 1.812 1.943 1.759 1.920 73,000 +0.23(+13.81%)
Aug 20, 2009 1.733 1.733 1.687 1.687 1,200 +0.04(+2.35%)
Aug 19, 2009 1.648 1.648 1.648 1.648 1,100 +0.03(+1.74%)
Aug 18, 2009 1.630 1.630 1.620 1.620 1,200 +0.10(+6.23%)
Aug 17, 2009 1.562 1.562 1.517 1.525 22,700 -0.14(-8.35%)
Aug 13, 2009 1.664 1.664 1.664 1.664 1,200 +0.12(+7.84%)
Aug 12, 2009 1.543 1.543 1.543 1.543 500 -0.00(-0.10%)
Aug 11, 2009 1.554 1.554 1.544 1.544 1,500 -0.06(-3.47%)
Aug 10, 2009 1.605 1.605 1.600 1.600 1,400 -0.00(-0.19%)
Aug 07, 2009 1.659 1.667 1.603 1.603 3,000 -0.06(-3.83%)
Aug 04, 2009 1.667 1.667 1.667 0 -0.00(-0.16%)
Jul 31, 2009 1.669 1.669 1.669 0 +0.06(+3.71%)
Jul 30, 2009 1.651 1.651 1.610 1.610 4,000 +0.09(+5.69%)
Jul 28, 2009 1.523 1.523 1.523 1.523 0 -0.04(-2.58%)
Jul 27, 2009 1.628 1.656 1.561 1.563 3,900 -0.31(-16.35%)
Jul 22, 2009 1.869 1.869 1.869 1.869 0 +0.14(+8.29%)
Jul 21, 2009 1.673 1.726 1.673 1.726 21,000 -0.04(-2.51%)
Jul 20, 2009 1.657 1.770 1.657 1.770 1,900 +0.21(+13.35%)
Jul 16, 2009 1.562 1.562 1.562 0 -0.22(-12.30%)
Jul 15, 2009 1.751 1.781 1.751 1.781 21,600 +0.43(+31.39%)
Jul 13, 2009 1.355 1.355 1.355 0 +0.07(+5.16%)
Jul 10, 2009 1.398 1.398 1.289 1.289 1,100 -0.05(-4.02%)
Jul 09, 2009 1.343 1.343 1.343 1.343 200 -0.01(-0.92%)
Jul 08, 2009 1.385 1.385 1.350 1.355 2,900 -0.24(-15.25%)
Jul 07, 2009 1.599 1.599 1.599 1.599 200 -0.25(-13.38%)
Jul 02, 2009 1.847 1.847 1.847 1.847 0 +0.20(+11.94%)
Jun 29, 2009 1.649 1.649 1.649 0 -0.03(-1.93%)
Jun 26, 2009 1.682 1.682 1.682 1.682 100 +0.00(+0.05%)
Jun 24, 2009 1.620 1.681 1.681 1.681 16,700 +0.17(+11.33%)
Jun 22, 2009 1.510 1.510 1.510 0 -0.21(-12.36%)
Jun 19, 2009 1.723 1.723 1.723 1.723 200 -0.02(-1.29%)
Jun 18, 2009 1.806 1.806 1.720 1.746 800 -0.09(-4.68%)
Jun 17, 2009 1.778 1.831 1.778 1.831 11,600 +0.04(+2.47%)
Jun 16, 2009 1.787 1.787 1.787 1.787 900 +0.09(+5.21%)
Jun 15, 2009 1.829 1.829 1.699 1.699 2,800 -0.20(-10.57%)
Jun 12, 2009 1.912 2.068 1.841 1.899 75,000 -0.19(-8.90%)
Jun 11, 2009 2.005 2.090 1.805 2.085 19,700 -0.04(-1.65%)
Jun 10, 2009 2.181 2.181 1.880 2.120 26,600 -0.06(-2.95%)
Jun 09, 2009 2.163 2.192 2.095 2.184 10,500 +0.02(+0.99%)
Jun 08, 2009 2.160 2.163 2.000 2.163 2,100 -0.06(-2.81%)
Jun 05, 2009 2.326 2.326 2.225 2.225 32,500 -0.00(-0.18%)
Jun 04, 2009 2.113 2.230 2.113 2.230 800 +0.21(+10.15%)
Jun 03, 2009 2.202 2.202 2.024 2.024 45,000 -0.19(-8.46%)
Jun 02, 2009 2.230 2.231 2.163 2.211 57,500 +0.00(+0.19%)
Jun 01, 2009 2.236 2.259 2.156 2.207 73,500 +0.00(+0.10%)
May 29, 2009 2.175 2.504 2.175 2.205 38,700 +0.12(+5.54%)
May 28, 2009 1.986 2.156 1.986 2.089 48,200 +0.11(+5.73%)
May 27, 2009 1.889 1.976 1.821 1.976 81,400 +0.03(+1.36%)
May 22, 2009 1.950 1.950 1.950 0 +0.11(+6.04%)
May 21, 2009 1.671 1.839 1.667 1.839 75,600 +0.19(+11.46%)
May 20, 2009 1.569 1.649 1.540 1.649 110,500 +0.13(+8.34%)
May 19, 2009 1.512 1.522 1.512 1.522 23,000 +0.03(+1.87%)
May 15, 2009 1.494 1.494 1.494 0 -0.04(-2.56%)
May 14, 2009 1.503 1.534 1.503 1.534 8,000 -0.05(-3.25%)
May 13, 2009 1.557 1.588 1.534 1.585 17,900 +0.00(+0.22%)
May 12, 2009 1.582 1.582 1.582 1.582 1,000 +0.06(+4.22%)
May 11, 2009 1.502 1.525 1.488 1.518 13,500 -0.02(-1.49%)
May 08, 2009 1.481 1.541 1.481 1.541 27,400 +0.07(+4.47%)
May 07, 2009 1.523 1.569 1.435 1.475 12,000 -0.04(-2.36%)
May 06, 2009 1.339 1.612 1.162 1.510 53,200 +0.24(+18.98%)
May 05, 2009 1.226 1.319 1.226 1.270 20,400 -0.08(-5.61%)
May 04, 2009 1.136 1.345 1.120 1.345 32,600 +0.27(+24.77%)
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.