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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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 31, 2012 2.804 2.841 2.529 2.580 11,700 -0.27(-9.47%)
May 30, 2012 2.742 2.850 2.742 2.850 5,800 +0.03(+0.99%)
May 25, 2012 2.822 2.822 2.822 4,300 +0.04(+1.51%)
May 24, 2012 2.865 2.865 2.764 2.780 18,150 -0.05(-1.77%)
May 23, 2012 2.620 2.830 2.617 2.830 42,150 +0.21(+7.89%)
May 22, 2012 2.896 2.896 2.620 2.623 42,400 +0.20(+8.39%)
May 21, 2012 2.450 2.620 2.420 2.420 3,100 -0.08(-3.22%)
May 18, 2012 2.706 2.766 2.450 2.501 41,050 -0.11(-4.36%)
May 17, 2012 2.520 2.810 2.520 2.615 27,050 +0.23(+9.60%)
May 16, 2012 2.390 2.412 2.260 2.385 11,500 -0.15(-6.08%)
May 15, 2012 2.772 2.772 2.530 2.540 42,000 -0.24(-8.63%)
May 14, 2012 2.807 2.820 2.737 2.780 18,965 -0.04(-1.42%)
May 11, 2012 2.750 2.910 2.750 2.820 21,590 +0.03(+1.08%)
May 10, 2012 2.759 2.790 2.759 2.790 2,400 +0.03(+1.16%)
May 09, 2012 2.683 2.950 2.651 2.758 29,383 -0.10(-3.60%)
May 08, 2012 3.000 3.000 2.830 2.861 25,610 -0.22(-7.29%)
May 07, 2012 3.103 3.119 3.080 3.086 10,100 -0.15(-4.75%)
May 04, 2012 3.231 3.240 3.231 3.240 800 +0.15(+4.85%)
May 03, 2012 3.216 3.216 3.090 3.090 6,300 -0.11(-3.44%)
May 02, 2012 3.180 3.200 3.180 3.200 700 -0.15(-4.48%)
May 01, 2012 3.311 3.450 3.310 3.350 21,720 +0.12(+3.72%)
Apr 30, 2012 3.227 3.250 3.227 3.230 5,300 +0.08(+2.44%)
Apr 27, 2012 3.270 3.270 3.150 3.153 29,800 -0.11(-3.34%)
Apr 26, 2012 3.119 3.280 3.119 3.262 16,000 +0.08(+2.58%)
Apr 25, 2012 3.098 3.180 2.980 3.180 28,100 -0.02(-0.78%)
Apr 23, 2012 3.205 3.205 3.205 7,900 +0.12(+3.92%)
Apr 19, 2012 3.084 3.084 3.084 8,500 -0.02(-0.52%)
Apr 18, 2012 3.126 3.126 3.100 3.100 2,900 -0.11(-3.43%)
Apr 17, 2012 3.214 3.250 3.210 3.210 20,600 -0.03(-0.99%)
Apr 16, 2012 3.242 3.242 3.242 3.242 3,200 -0.03(-0.87%)
Apr 13, 2012 3.267 3.271 3.190 3.271 4,150 -0.02(-0.59%)
Apr 12, 2012 3.250 3.360 3.250 3.290 7,700 +0.18(+5.86%)
Apr 11, 2012 3.420 3.420 3.108 3.108 17,200 -0.00(-0.16%)
Apr 10, 2012 3.150 3.150 3.113 3.113 24,900 -0.04(-1.30%)
Apr 09, 2012 3.190 3.190 3.143 3.154 21,300 -0.16(-4.71%)
Apr 05, 2012 3.268 3.310 3.260 3.310 1,250 -0.03(-0.96%)
Apr 04, 2012 3.235 3.490 3.235 3.342 35,300 -0.14(-4.08%)
Apr 03, 2012 3.599 3.599 3.484 3.484 11,300 -0.16(-4.44%)
Apr 02, 2012 3.646 3.646 3.646 3.646 9,500 +0.24(+6.92%)
Mar 29, 2012 3.410 3.410 3.410 3.410 0 -0.09(-2.50%)
Mar 28, 2012 3.534 3.534 3.357 3.498 17,500 -0.15(-4.05%)
Mar 27, 2012 3.640 3.646 3.640 3.645 15,800 -0.08(-2.02%)
Mar 26, 2012 3.680 3.720 3.680 3.720 11,100 +0.15(+4.17%)
Mar 22, 2012 3.571 3.571 3.571 0 -0.18(-4.87%)
Mar 21, 2012 3.769 3.769 3.666 3.754 11,300 +0.18(+5.15%)
Mar 20, 2012 3.541 3.570 3.541 3.570 200 -0.10(-2.79%)
Mar 19, 2012 3.700 3.712 3.672 3.672 9,200 -0.06(-1.52%)
Mar 16, 2012 3.840 3.860 3.729 3.729 35,800 -0.11(-2.89%)
Mar 15, 2012 3.768 3.855 3.768 3.840 10,227 -0.05(-1.29%)
Mar 14, 2012 3.834 3.910 3.834 3.890 17,500 -0.05(-1.27%)
Mar 13, 2012 3.822 4.011 3.822 3.940 13,500 +0.12(+3.14%)
Mar 12, 2012 3.960 3.960 3.820 3.820 23,153 -0.13(-3.39%)
Mar 09, 2012 4.086 4.100 3.914 3.954 39,050 -0.07(-1.84%)
Mar 08, 2012 3.793 4.045 3.793 4.028 35,600 +0.23(+6.00%)
Mar 07, 2012 3.788 3.810 3.788 3.800 26,400 +0.07(+1.86%)
Mar 06, 2012 3.701 3.731 3.700 3.731 24,600 -0.05(-1.26%)
Mar 05, 2012 3.946 3.946 3.760 3.778 17,775 -0.27(-6.75%)
Mar 02, 2012 4.069 4.089 4.018 4.051 3,750 -0.12(-2.84%)
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.