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

Bear Creek Mng Corp (OP: BCEKF )

0.2900 -0.0065 (-2.19%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Jun 30, 2023 0.3726 0.4075 0.3726 0.4037 8,000 +0.02(+4.83%)
Jun 29, 2023 0.3800 0.3851 0.3633 0.3851 24,420 +0.01(+1.93%)
Jun 28, 2023 0.3671 0.3778 0.3600 0.3778 71,731 +0.00(+1.31%)
Jun 27, 2023 0.3778 0.3778 0.3572 0.3729 14,430 +0.01(+2.11%)
Jun 26, 2023 0.3800 0.3909 0.3483 0.3652 217,992 +0.02(+4.34%)
Jun 23, 2023 0.3500 0.3588 0.3500 0.3500 7,090 -0.00(-0.28%)
Jun 22, 2023 0.3400 0.3700 0.3384 0.3510 61,474 +0.00(+0.52%)
Jun 21, 2023 0.3376 0.3634 0.3200 0.3492 70,075 +0.02(+6.24%)
Jun 20, 2023 0.3280 0.3312 0.3100 0.3287 30,192 +0.02(+5.02%)
Jun 16, 2023 0.3451 0.3559 0.3100 0.3130 136,694 -0.04(-10.57%)
Jun 15, 2023 0.3644 0.3652 0.3456 0.3500 27,166 -0.17(-32.59%)
May 08, 2023 0.5390 0.5390 0.5130 0.5192 73,488 -0.02(-3.64%)
May 05, 2023 0.5046 0.5388 0.5021 0.5388 6,020 +0.02(+4.78%)
May 04, 2023 0.5115 0.5467 0.5115 0.5142 81,568 -0.00(-0.60%)
May 03, 2023 0.5199 0.5199 0.5173 0.5173 6,511 -0.01(-2.69%)
May 02, 2023 0.5000 0.5316 0.4695 0.5316 81,764 +0.04(+7.94%)
May 01, 2023 0.4985 0.5000 0.4875 0.4925 25,812 +0.01(+2.60%)
Apr 28, 2023 0.4620 0.4862 0.4620 0.4800 109,523 +0.00(+0.21%)
Apr 27, 2023 0.4750 0.4861 0.4533 0.4790 32,911 +0.01(+2.33%)
Apr 26, 2023 0.4900 0.4900 0.4614 0.4681 71,549 -0.02(-4.70%)
Apr 25, 2023 0.5000 0.5540 0.4533 0.4912 163,477 -0.01(-1.76%)
Apr 24, 2023 0.5367 0.5468 0.5000 0.5000 90,378 -0.03(-5.21%)
Apr 21, 2023 0.5600 0.5600 0.5160 0.5275 165,655 -0.04(-6.80%)
Apr 20, 2023 0.5836 0.6100 0.5603 0.5660 100,936 -0.05(-8.71%)
Apr 19, 2023 0.6110 0.6216 0.5977 0.6200 38,913 -0.01(-1.59%)
Apr 18, 2023 0.6250 0.6406 0.6146 0.6300 42,571 +0.03(+5.00%)
Apr 17, 2023 0.6021 0.6127 0.5934 0.6000 68,950 +0.02(+3.99%)
Apr 14, 2023 0.6011 0.6154 0.5692 0.5770 45,237 -0.02(-3.83%)
Apr 13, 2023 0.5840 0.6200 0.5840 0.6000 189,217 +0.05(+8.50%)
Apr 12, 2023 0.5600 0.5743 0.5428 0.5530 80,611 +0.01(+1.47%)
Apr 11, 2023 0.5370 0.5529 0.5305 0.5450 91,642 +0.03(+6.74%)
Apr 10, 2023 0.5127 0.5200 0.5000 0.5106 52,247 -0.01(-2.54%)
Apr 06, 2023 0.5201 0.5300 0.4900 0.5239 27,156 +0.00(+0.48%)
Apr 05, 2023 0.5320 0.5320 0.5015 0.5214 92,571 +0.00(+0.25%)
Apr 04, 2023 0.5181 0.5355 0.5102 0.5201 251,188 +0.00(+0.39%)
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.