Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2005 0.6070 0.6070 0.6070 0.6070 5,000 +0.00(+0.00%)
Jun 29, 2005 0.6070 0.6070 0.6070 0.6070 5,000 -0.01(-1.83%)
Jun 28, 2005 0.6183 0.6183 0.6183 0.6183 2,500 -0.02(-3.39%)
Jun 27, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 24, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 23, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 22, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6400 0.6300 0.6400 29,000 -0.05(-7.11%)
Jun 20, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.00(+0.00%)
Jun 17, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.01(+1.32%)
Jun 16, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 15, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 14, 2005 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jun 13, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 10, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 09, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 08, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.17%)
Jun 07, 2005 0.6888 0.6888 0.6888 0.6888 1,000 +0.08(+13.35%)
Jun 06, 2005 0.6077 0.6080 0.6077 0.6077 1,500 +0.01(+1.28%)
Jun 03, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.00(+0.00%)
Jun 02, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.05(+8.85%)
Jun 01, 2005 0.5512 0.5512 0.5500 0.5512 28,000 +0.00(+0.00%)
May 31, 2005 0.5512 0.5512 0.5500 0.5512 28,000 -0.01(-1.57%)
May 27, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 26, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 25, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 24, 2005 0.5600 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 23, 2005 0.5500 0.5600 0.5400 0.5500 18,000 +0.00(+0.00%)
May 20, 2005 0.5500 0.5600 0.5400 0.5500 18,000 -0.01(-0.90%)
May 19, 2005 0.5550 0.5550 0.5464 0.5550 7,000 -0.08(-13.28%)
May 17, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.00(+0.00%)
May 16, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.08(+13.27%)
May 13, 2005 0.5650 0.5650 0.5600 0.5650 5,500 +0.03(+6.60%)
May 12, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 11, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 10, 2005 0.5300 0.5400 0.5300 0.5300 30,000 -0.05(-8.62%)
May 09, 2005 0.5800 0.6000 0.5700 0.5800 21,000 +0.00(+0.00%)
May 06, 2005 0.5800 0.5800 0.5490 0.5800 14,000 +0.00(+0.00%)
May 05, 2005 0.5800 0.5800 0.5490 0.5800 14,000 -0.03(-4.92%)
May 04, 2005 0.6100 0.6100 0.6100 0.6100 30,000 +0.00(+0.00%)
May 03, 2005 0.6100 0.6100 0.6100 0.6100 30,000 -0.02(-2.40%)
May 02, 2005 0.6250 0.6250 0.6100 0.6250 40,000 +0.00(+0.00%)
Apr 29, 2005 0.6250 0.6250 0.6100 0.6250 40,000 -0.06(-8.09%)
Apr 28, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 27, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 26, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 25, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 22, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 21, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 20, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 19, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 18, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.06(+9.61%)
Apr 15, 2005 0.6204 0.6445 0.6204 0.6204 1,482 -0.06(-9.43%)
Apr 14, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 13, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 12, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 11, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 08, 2005 0.6850 0.6850 0.6850 0.6850 5,000 -0.02(-2.84%)
Apr 07, 2005 0.7050 0.7050 0.7050 0.7050 3,000 +0.00(+0.00%)
Apr 06, 2005 0.7050 0.7050 0.7050 0.7050 3,000 +0.00(+0.00%)
Apr 05, 2005 0.7050 0.7050 0.7050 0.7050 3,000 -0.05(-6.00%)
Apr 04, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
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.