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

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 (%)
May 30, 2014 1.820 1.840 1.820 1.822 2,600 -0.02(-1.11%)
May 29, 2014 1.780 1.843 1.780 1.843 3,667 +0.07(+4.11%)
May 28, 2014 1.730 1.776 1.710 1.770 7,100 +0.02(+1.14%)
May 27, 2014 1.760 1.760 1.750 1.750 7,800 -0.03(-1.69%)
May 23, 2014 1.780 1.780 1.780 0 -0.03(-1.51%)
May 22, 2014 1.807 1.807 1.807 1.807 100 -0.00(-0.05%)
May 21, 2014 1.830 1.830 1.786 1.808 2,300 -0.06(-3.31%)
May 20, 2014 1.811 1.870 1.811 1.870 63,183 +0.01(+0.54%)
May 19, 2014 1.860 1.860 1.860 1.860 100 +0.06(+3.05%)
May 16, 2014 1.780 1.843 1.720 1.805 9,914 +0.03(+1.98%)
May 15, 2014 1.880 1.880 1.770 1.770 32,680 -0.08(-4.09%)
May 14, 2014 1.740 1.957 1.720 1.845 78,091 +0.47(+33.82%)
May 12, 2014 1.379 1.379 1.379 0 +0.02(+1.40%)
May 09, 2014 1.410 1.410 1.320 1.360 12,950 -0.04(-2.86%)
May 08, 2014 1.360 1.400 1.360 1.400 30,000 +0.04(+2.94%)
May 07, 2014 1.360 1.380 1.349 1.360 3,900 +0.01(+0.56%)
May 05, 2014 1.352 1.352 1.352 0 -0.01(-0.56%)
May 02, 2014 1.428 1.510 1.340 1.360 31,600 +0.04(+3.03%)
May 01, 2014 1.320 1.340 1.316 1.320 22,480 -0.04(-2.94%)
Apr 30, 2014 1.344 1.360 1.344 1.360 3,097 +0.06(+4.78%)
Apr 29, 2014 1.246 1.298 1.246 1.298 28,950 +0.05(+3.92%)
Apr 28, 2014 1.290 1.303 1.249 1.249 21,675 -0.01(-0.87%)
Apr 25, 2014 1.277 1.290 1.247 1.260 84,765 -0.02(-1.25%)
Apr 24, 2014 1.337 1.350 1.276 1.276 10,515 -0.07(-5.48%)
Apr 23, 2014 1.390 1.430 1.350 1.350 8,250 -0.01(-0.74%)
Apr 22, 2014 1.280 1.376 1.263 1.360 2,980 +0.07(+5.21%)
Apr 21, 2014 1.380 1.386 1.257 1.293 45,294 -0.08(-5.55%)
Apr 17, 2014 1.369 1.369 1.369 0 -0.11(-7.33%)
Apr 16, 2014 1.560 1.563 1.477 1.477 12,242 -0.10(-6.53%)
Apr 15, 2014 1.629 1.640 1.567 1.580 17,225 -0.09(-5.56%)
Apr 14, 2014 1.666 1.700 1.650 1.673 11,760 +0.02(+1.40%)
Apr 11, 2014 1.690 1.710 1.650 1.650 0 -0.05(-2.94%)
Apr 10, 2014 1.691 1.700 1.691 1.700 7,625 +0.00(+0.25%)
Apr 09, 2014 1.683 1.700 1.682 1.696 8,578 -0.01(-0.83%)
Apr 08, 2014 1.760 1.760 1.706 1.710 7,950 +0.02(+0.94%)
Apr 07, 2014 1.721 1.730 1.694 1.694 11,800 -0.06(-3.20%)
Apr 04, 2014 1.770 1.770 1.750 1.750 0 +0.03(+1.74%)
Apr 03, 2014 1.720 1.720 1.692 1.720 7,150 -0.02(-1.15%)
Apr 02, 2014 1.760 1.766 1.740 1.740 4,450 +0.05(+3.09%)
Apr 01, 2014 1.688 1.688 1.688 1.688 1,000 +0.04(+2.15%)
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%)
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.