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 (%)
Sep 30, 2011 3.743 3.997 3.743 3.997 6,900 +0.20(+5.15%)
Sep 29, 2011 3.847 3.847 3.665 3.801 5,000 +0.05(+1.37%)
Sep 28, 2011 4.018 4.028 3.750 3.750 11,500 -0.25(-6.25%)
Sep 27, 2011 4.381 4.399 4.000 4.000 2,100 -0.07(-1.78%)
Sep 26, 2011 4.062 4.100 3.806 4.072 33,000 -0.19(-4.46%)
Sep 23, 2011 4.237 4.273 3.870 4.262 36,136 -0.10(-2.35%)
Sep 22, 2011 4.460 4.545 4.248 4.365 25,800 -0.78(-15.18%)
Sep 21, 2011 5.008 5.400 5.008 5.146 22,300 +0.35(+7.19%)
Sep 20, 2011 4.460 4.854 4.460 4.801 5,300 +0.37(+8.36%)
Sep 19, 2011 4.708 4.708 4.345 4.430 31,900 -0.21(-4.63%)
Sep 16, 2011 4.510 4.798 4.510 4.645 12,200 +0.11(+2.52%)
Sep 15, 2011 4.679 4.679 4.394 4.531 87,710 -0.00(-0.08%)
Sep 14, 2011 4.695 4.695 4.496 4.534 107,000 -0.09(-1.98%)
Sep 13, 2011 4.308 4.659 4.196 4.626 86,900 +0.34(+8.05%)
Sep 12, 2011 4.280 4.389 4.132 4.281 108,000 -0.12(-2.79%)
Sep 09, 2011 4.531 4.678 4.375 4.404 7,600 -0.21(-4.65%)
Sep 08, 2011 4.242 4.619 4.242 4.619 14,500 +0.41(+9.66%)
Sep 07, 2011 4.021 4.212 4.021 4.212 4,500 +0.20(+5.11%)
Sep 06, 2011 4.175 4.175 3.997 4.008 13,300 -0.21(-5.08%)
Sep 02, 2011 4.090 4.292 4.028 4.222 18,500 +0.13(+3.06%)
Sep 01, 2011 3.736 4.098 3.736 4.096 15,800 +0.01(+0.16%)
Aug 31, 2011 4.181 4.190 4.090 4.090 16,000 -0.01(-0.20%)
Aug 30, 2011 4.075 4.098 4.040 4.098 22,900 +0.08(+1.96%)
Aug 29, 2011 3.945 4.070 3.945 4.019 30,600 +0.10(+2.47%)
Aug 26, 2011 3.806 3.968 3.806 3.923 4,700 +0.08(+2.18%)
Aug 25, 2011 3.892 3.921 3.835 3.839 16,900 +0.00(+0.07%)
Aug 24, 2011 3.877 3.886 3.836 3.836 10,700 -0.15(-3.77%)
Aug 23, 2011 4.077 4.077 3.951 3.987 3,900 -0.14(-3.47%)
Aug 22, 2011 3.899 4.240 3.899 4.130 11,200 +0.26(+6.65%)
Aug 19, 2011 4.004 4.004 3.872 3.873 15,600 -0.04(-0.95%)
Aug 18, 2011 3.982 3.990 3.910 3.910 13,500 -0.21(-5.08%)
Aug 17, 2011 3.981 4.138 3.981 4.119 64,900 +0.07(+1.77%)
Aug 16, 2011 4.099 4.099 4.030 4.048 18,800 -0.05(-1.25%)
Aug 15, 2011 3.996 4.183 3.996 4.099 13,700 +0.14(+3.58%)
Aug 12, 2011 4.100 4.100 3.949 3.957 16,397 -0.12(-2.99%)
Aug 11, 2011 4.208 4.218 4.031 4.079 2,000 -0.04(-1.06%)
Aug 10, 2011 3.955 4.412 3.882 4.123 20,000 +0.13(+3.18%)
Aug 09, 2011 4.123 4.220 3.901 3.996 23,200 -0.27(-6.28%)
Aug 08, 2011 4.438 4.438 4.157 4.264 16,100 -0.26(-5.76%)
Aug 05, 2011 4.627 4.627 4.404 4.524 21,200 -0.24(-5.03%)
Aug 04, 2011 5.163 5.269 4.738 4.764 52,200 -0.50(-9.58%)
Aug 03, 2011 5.327 5.327 5.178 5.269 7,700 -0.01(-0.27%)
Aug 02, 2011 5.135 5.288 5.006 5.282 17,970 +0.25(+4.98%)
Jul 29, 2011 5.032 5.032 5.032 0 +0.06(+1.30%)
Jul 28, 2011 5.004 5.039 4.684 4.968 10,100 -0.14(-2.71%)
Jul 27, 2011 5.612 5.613 4.877 5.106 29,600 -0.51(-9.01%)
Jul 26, 2011 5.746 5.832 5.597 5.612 11,000 -0.27(-4.56%)
Jul 25, 2011 6.040 6.158 5.880 5.880 11,400 -0.07(-1.17%)
Jul 22, 2011 5.971 6.018 5.906 5.949 33,200 +0.46(+8.29%)
Jul 21, 2011 5.359 5.494 5.334 5.494 8,100 +0.26(+5.00%)
Jul 20, 2011 5.421 5.421 5.175 5.233 49,200 -0.03(-0.48%)
Jul 19, 2011 5.032 5.433 4.907 5.258 62,300 +0.68(+14.92%)
Jul 18, 2011 4.333 4.740 4.307 4.575 43,973 +0.39(+9.37%)
Jul 15, 2011 4.086 4.204 4.086 4.183 14,100 +0.10(+2.55%)
Jul 14, 2011 4.082 4.169 4.079 4.079 17,700 +0.06(+1.49%)
Jul 13, 2011 4.231 4.307 4.019 4.019 27,500 -0.11(-2.56%)
Jul 12, 2011 4.059 4.125 4.030 4.125 16,100 +0.00(+0.10%)
Jul 11, 2011 4.013 4.130 4.003 4.121 67,000 +0.05(+1.26%)
Jul 08, 2011 3.961 4.091 3.936 4.069 11,500 +0.27(+7.18%)
Jul 07, 2011 3.908 4.161 3.797 3.797 77,100 -0.10(-2.68%)
Jul 06, 2011 3.934 4.065 3.867 3.901 49,640 -0.01(-0.31%)
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.