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, 2014 1.719 1.719 1.620 1.660 6,987 -0.06(-3.49%)
Sep 29, 2014 1.720 1.770 1.712 1.720 3,160 -0.00(-0.19%)
Sep 26, 2014 1.756 1.760 1.710 1.723 25,875 -0.01(-0.56%)
Sep 25, 2014 1.788 1.788 1.730 1.733 10,800 -0.01(-0.74%)
Sep 24, 2014 1.760 1.796 1.745 1.746 8,500 -0.01(-0.80%)
Sep 23, 2014 1.800 1.830 1.760 1.760 48,473 +0.01(+0.57%)
Sep 22, 2014 1.772 1.860 1.720 1.750 126,359 -0.24(-12.06%)
Sep 19, 2014 2.100 2.190 1.990 1.990 1,354,425 -0.14(-6.57%)
Sep 18, 2014 2.160 2.160 2.130 2.130 800 +0.03(+1.63%)
Sep 17, 2014 2.280 2.280 2.091 2.096 4,400 -0.22(-9.51%)
Sep 16, 2014 2.290 2.330 2.279 2.316 7,140 +0.07(+2.93%)
Sep 15, 2014 2.380 2.230 2.250 11,800 -0.22(-8.91%)
Sep 12, 2014 2.460 2.460 2.448 2.470 1,615 -0.02(-0.80%)
Sep 11, 2014 2.490 2.500 2.490 2.490 600 -0.11(-4.23%)
Sep 10, 2014 2.719 2.730 2.569 2.600 11,265 -0.18(-6.39%)
Sep 09, 2014 2.918 2.918 2.777 2.777 3,150 -0.09(-3.29%)
Sep 08, 2014 3.063 3.063 2.871 2.872 10,950 -0.21(-6.75%)
Sep 05, 2014 3.024 3.080 3.024 3.080 2,819 +0.00(+0.00%)
Sep 04, 2014 3.160 3.164 3.080 3.080 3,500 -0.17(-5.29%)
Sep 03, 2014 3.136 3.270 3.136 3.252 3,042 +0.04(+1.31%)
Sep 02, 2014 3.291 3.224 3.210 11,727 -0.01(-0.45%)
Aug 29, 2014 3.224 3.224 3.224 0 +0.09(+3.02%)
Aug 28, 2014 3.233 3.233 3.130 3.130 3,950 -0.07(-2.28%)
Aug 27, 2014 3.168 3.220 3.168 3.203 1,400 +0.04(+1.27%)
Aug 26, 2014 3.171 3.171 3.163 3.163 1,800 +0.06(+2.02%)
Aug 25, 2014 3.090 3.100 3.090 3.100 1,300 -0.09(-2.82%)
Aug 22, 2014 3.120 3.120 3.120 3.190 1,600 -0.02(-0.56%)
Aug 21, 2014 3.070 3.150 3.040 3.208 24,436 +0.12(+3.75%)
Aug 20, 2014 3.100 3.100 3.090 3.092 1,100 +0.01(+0.39%)
Aug 19, 2014 3.090 3.090 3.080 3.080 3,100 -0.09(-2.84%)
Aug 18, 2014 3.240 3.240 3.152 3.170 23,225 +0.00(+0.00%)
Aug 15, 2014 3.101 3.189 3.080 3.170 11,300 +0.06(+2.09%)
Aug 14, 2014 3.088 3.106 3.088 3.105 8,500 -0.00(-0.03%)
Aug 13, 2014 3.156 3.200 3.106 12,000 -0.09(-2.94%)
Aug 12, 2014 3.250 3.250 3.162 3.200 16,036 -0.05(-1.54%)
Aug 11, 2014 3.150 3.250 3.132 3.250 9,708 +0.11(+3.55%)
Aug 08, 2014 3.090 3.139 3.030 3.139 15,600 -0.00(-0.04%)
Aug 07, 2014 3.140 3.140 3.140 3.140 685 -0.06(-1.81%)
Aug 06, 2014 3.140 3.210 3.140 3.198 26,145 +0.04(+1.20%)
Aug 05, 2014 3.100 3.160 3.015 3.160 18,251 +0.04(+1.28%)
Aug 04, 2014 3.120 3.120 3.120 3.120 8,500 -0.06(-1.89%)
Aug 01, 2014 3.153 3.180 3.153 3.180 11,300 +0.08(+2.45%)
Jul 31, 2014 2.998 3.140 2.888 3.104 5,900 +0.06(+2.10%)
Jul 30, 2014 2.800 3.040 2.800 3.040 1,500 +0.15(+5.04%)
Jul 29, 2014 2.947 3.067 2.894 2.894 3,400 -0.01(-0.45%)
Jul 28, 2014 2.820 2.954 2.820 2.907 2,075 +0.15(+5.33%)
Jul 25, 2014 2.780 2.798 2.760 2.760 1,780 -0.01(-0.36%)
Jul 24, 2014 2.770 2.840 2.740 2.770 7,107 -0.17(-5.78%)
Jul 23, 2014 2.950 2.950 2.940 2.940 405 -0.10(-3.29%)
Jul 22, 2014 3.010 3.040 2.960 3.040 5,900 +0.08(+2.70%)
Jul 21, 2014 2.951 2.980 2.872 2.960 10,050 +0.01(+0.20%)
Jul 17, 2014 2.954 2.954 2.954 0 +0.18(+6.67%)
Jul 16, 2014 2.950 2.950 2.750 2.769 4,500 -0.19(-6.31%)
Jul 15, 2014 3.230 3.230 2.956 2.956 20,150 -0.27(-8.38%)
Jul 14, 2014 3.020 3.260 3.000 3.227 8,911 -0.01(-0.42%)
Jul 11, 2014 3.140 3.240 3.000 3.240 19,750 +0.06(+2.02%)
Jul 10, 2014 3.297 3.297 3.170 3.176 29,757 -0.11(-3.45%)
Jul 09, 2014 3.280 3.359 3.240 3.289 28,950 -0.01(-0.23%)
Jul 08, 2014 2.900 3.335 2.900 3.297 59,495 +0.43(+14.88%)
Jul 07, 2014 2.849 2.890 2.823 2.870 9,700 -0.01(-0.38%)
Jul 03, 2014 2.881 2.881 2.881 0 -0.02(-0.67%)
Jul 02, 2014 2.733 2.901 2.733 2.901 9,200 +0.16(+5.86%)
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.