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 UNCHANGED
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 (%)
Jun 28, 2019 1.240 1.280 1.240 1.280 10,300 +0.00(+0.00%)
Jun 27, 2019 1.274 1.280 1.234 1.280 2,700 +0.02(+1.59%)
Jun 26, 2019 1.320 1.320 1.260 1.260 5,267 +0.00(+0.36%)
Jun 25, 2019 1.271 1.290 1.210 1.256 19,409 -0.03(-2.67%)
Jun 24, 2019 1.292 1.304 1.212 1.290 57,291 +0.02(+1.94%)
Jun 21, 2019 1.344 1.344 1.240 1.266 17,500 -0.03(-2.58%)
Jun 20, 2019 1.204 1.360 1.204 1.299 77,134 +0.15(+12.96%)
Jun 19, 2019 1.190 1.190 1.040 1.150 16,410 -0.01(-0.86%)
Jun 18, 2019 1.190 1.200 1.160 1.160 7,710 +0.00(+0.00%)
Jun 17, 2019 1.100 1.170 1.100 1.160 11,325 +0.06(+5.45%)
Jun 14, 2019 1.070 1.140 1.070 1.100 120,900 +0.04(+3.77%)
Jun 13, 2019 1.050 1.070 1.050 1.060 3,600 +0.01(+0.95%)
Jun 12, 2019 1.065 1.080 1.050 1.050 5,735 +0.02(+1.94%)
Jun 10, 2019 1.030 1.030 1.030 0 -0.06(-5.50%)
Jun 07, 2019 1.106 1.110 1.060 1.090 14,100 +0.02(+1.87%)
Jun 06, 2019 1.114 1.114 1.045 1.070 26,738 +0.00(+0.11%)
Jun 05, 2019 0.9900 1.069 0.9900 1.069 5,168 +0.04(+3.72%)
Jun 04, 2019 1.090 1.117 1.030 1.030 44,300 -0.03(-2.78%)
Jun 03, 2019 1.090 1.120 1.040 1.060 63,044 +0.03(+2.91%)
May 31, 2019 1.020 1.039 1.016 1.030 19,300 -0.01(-0.53%)
May 30, 2019 0.9078 1.036 0.9061 1.036 13,826 +0.09(+9.59%)
May 29, 2019 0.9370 0.9451 0.9060 0.9449 8,735 -0.01(-0.64%)
May 28, 2019 0.9001 0.9510 0.8900 0.9510 19,050 +0.04(+4.16%)
May 24, 2019 0.9224 0.9224 0.9130 0.9130 1,700 -0.01(-0.76%)
May 23, 2019 0.9000 0.9475 0.9000 0.9200 27,800 +0.04(+4.06%)
May 22, 2019 0.9124 0.9126 0.8435 0.8841 9,455 -0.03(-3.31%)
May 21, 2019 0.9220 0.9441 0.9065 0.9144 8,689 -0.02(-1.68%)
May 20, 2019 0.9300 1.100 0.9300 0.9300 2,600 -0.02(-2.47%)
May 17, 2019 0.9570 0.9801 0.9491 0.9536 6,000 -0.03(-3.19%)
May 16, 2019 0.9852 0.9874 0.9095 0.9850 24,028 -0.02(-1.62%)
May 15, 2019 0.9901 1.038 0.9901 1.001 10,655 -0.01(-0.87%)
May 14, 2019 1.030 1.050 1.010 1.010 2,930 +0.00(+0.00%)
May 13, 2019 0.9900 1.050 0.9900 1.010 12,095 +0.02(+2.09%)
May 10, 2019 0.9900 1.000 0.9500 0.9893 4,200 -0.04(-3.95%)
May 09, 2019 1.031 1.050 1.030 1.030 57,050 +0.00(+0.00%)
May 08, 2019 1.075 1.075 1.030 1.030 3,570 -0.05(-4.85%)
May 07, 2019 1.020 1.083 1.020 1.083 26,450 +0.02(+1.73%)
May 06, 2019 1.075 1.080 1.060 1.064 12,688 +0.02(+2.32%)
May 03, 2019 1.024 1.040 1.024 1.040 3,600 +0.05(+5.05%)
May 02, 2019 1.030 1.040 0.9900 0.9900 800 -0.06(-5.71%)
May 01, 2019 1.050 1.050 1.020 1.050 5,800 -0.01(-0.94%)
Apr 30, 2019 1.030 1.064 1.030 1.060 14,800 +0.04(+3.70%)
Apr 29, 2019 0.9530 1.150 0.9530 1.022 53,627 +0.06(+5.84%)
Apr 26, 2019 0.9500 0.9670 0.9326 0.9658 14,200 +0.01(+1.01%)
Apr 25, 2019 0.9500 0.9561 0.9436 0.9561 4,000 +0.02(+1.71%)
Apr 24, 2019 0.9285 1.000 0.9270 0.9400 65,917 -0.02(-2.08%)
Apr 23, 2019 0.9710 0.9950 0.9600 0.9600 41,238 +0.00(+0.00%)
Apr 22, 2019 0.9765 0.9765 0.9499 0.9600 36,300 -0.02(-2.27%)
Apr 18, 2019 0.9968 1.000 0.9800 0.9823 11,000 -0.04(-3.70%)
Apr 17, 2019 1.002 1.020 1.002 1.020 1,250 +0.02(+1.80%)
Apr 16, 2019 1.001 1.002 1.001 1.002 5,623 -0.03(-2.72%)
Apr 15, 2019 0.9848 1.030 0.9848 1.030 4,838 +0.02(+1.98%)
Apr 12, 2019 1.027 1.027 1.005 1.010 1,700 -0.01(-1.06%)
Apr 11, 2019 1.028 1.028 1.020 1.021 3,788 -0.05(-4.60%)
Apr 10, 2019 1.055 1.080 1.038 1.070 17,123 -0.01(-0.97%)
Apr 09, 2019 1.090 1.090 1.081 1.081 600 +0.01(+0.51%)
Apr 08, 2019 1.058 1.095 1.050 1.075 25,926 +0.04(+4.37%)
Apr 05, 2019 1.034 1.034 1.010 1.030 1,600 +0.00(+0.01%)
Apr 04, 2019 1.055 1.055 1.002 1.030 30,450 -0.02(-2.01%)
Apr 03, 2019 1.070 1.070 1.050 1.051 22,275 -0.02(-1.78%)
Apr 02, 2019 1.065 1.070 1.065 1.070 1,780 +0.01(+1.25%)
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.