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 (%)
Sep 30, 2015 0.4980 0.5428 0.4980 0.5428 12,663 +0.05(+9.59%)
Sep 29, 2015 0.4901 0.5000 0.4901 0.4953 4,982 +0.01(+2.91%)
Sep 28, 2015 0.4761 0.4813 0.4656 0.4813 8,750 -0.02(-3.33%)
Sep 25, 2015 0.4904 0.5000 0.4904 0.4979 6,500 +0.00(+0.00%)
Sep 24, 2015 0.4732 0.4979 0.4732 0.4979 32,500 +0.04(+8.36%)
Sep 23, 2015 0.4459 0.4671 0.4459 0.4595 21,663 +0.02(+4.41%)
Sep 22, 2015 0.4546 0.4721 0.4401 0.4401 47,840 -0.02(-3.30%)
Sep 21, 2015 0.4799 0.4799 0.4551 0.4551 21,310 -0.02(-3.83%)
Sep 18, 2015 0.4957 0.5175 0.4732 0.4732 16,780 -0.03(-6.30%)
Sep 17, 2015 0.4970 0.5050 0.4970 0.5050 11,590 -0.00(-0.20%)
Sep 16, 2015 0.4910 0.5150 0.4910 0.5060 31,050 +0.04(+8.06%)
Sep 15, 2015 0.4600 0.4683 0.4566 0.4683 3,948 +0.01(+2.60%)
Sep 14, 2015 0.4646 0.4900 0.4564 0.4564 14,238 -0.03(-6.86%)
Sep 11, 2015 0.4869 0.4900 0.4800 0.4900 15,900 -0.01(-2.00%)
Sep 10, 2015 0.4878 0.5000 0.4878 0.5000 11,328 +0.01(+2.30%)
Sep 09, 2015 0.5020 0.5050 0.4873 0.4888 8,020 -0.03(-5.70%)
Sep 08, 2015 0.4876 0.5183 0.4876 0.5183 5,750 +0.03(+6.65%)
Sep 04, 2015 0.4860 0.4860 0.4860 0 -0.00(-0.53%)
Sep 03, 2015 0.5222 0.5222 0.4886 0.4886 13,380 -0.02(-3.84%)
Sep 02, 2015 0.5127 0.5127 0.5081 0.5081 1,250 -0.01(-1.89%)
Sep 01, 2015 0.5275 0.5275 0.5179 0.5179 16,720 -0.01(-1.75%)
Aug 31, 2015 0.5189 0.5271 0.5189 0.5271 4,000 +0.02(+4.38%)
Aug 28, 2015 0.5239 0.5245 0.5014 0.5050 19,061 +0.01(+1.00%)
Aug 27, 2015 0.4935 0.5343 0.4815 0.5000 73,830 +0.01(+1.96%)
Aug 26, 2015 0.5400 0.5450 0.4900 0.4904 55,010 -0.04(-6.77%)
Aug 25, 2015 0.5481 0.5694 0.5260 0.5260 35,548 -0.04(-7.72%)
Aug 24, 2015 0.5950 0.5956 0.5642 0.5700 16,980 -0.04(-6.79%)
Aug 21, 2015 0.6165 0.6289 0.5949 0.6115 24,955 -0.03(-5.28%)
Aug 20, 2015 0.6295 0.6456 0.5950 0.6456 27,355 +0.02(+2.48%)
Aug 19, 2015 0.6533 0.6533 0.6200 0.6300 11,366 -0.03(-4.73%)
Aug 18, 2015 0.6550 0.6613 0.6326 0.6613 21,590 +0.01(+1.40%)
Aug 17, 2015 0.6620 0.6780 0.6522 0.6522 6,000 -0.01(-1.48%)
Aug 14, 2015 0.6640 0.6640 0.6545 0.6620 1,150 +0.04(+5.97%)
Aug 13, 2015 0.6700 0.6768 0.6247 0.6247 9,371 -0.03(-3.89%)
Aug 12, 2015 0.5870 0.6690 0.5870 0.6500 44,190 +0.05(+8.51%)
Aug 11, 2015 0.6229 0.6229 0.5730 0.5990 25,990 -0.03(-4.39%)
Aug 10, 2015 0.6155 0.6365 0.5780 0.6265 20,430 +0.02(+3.42%)
Aug 07, 2015 0.5889 0.6059 0.5800 0.6058 3,800 +0.05(+9.41%)
Aug 06, 2015 0.5900 0.5900 0.5530 0.5537 6,061 -0.01(-0.98%)
Aug 05, 2015 0.5800 0.5800 0.5499 0.5592 10,500 -0.04(-6.81%)
Aug 04, 2015 0.5990 0.6760 0.5904 0.6000 36,498 +0.05(+9.09%)
Aug 03, 2015 0.5500 0.5500 0.5500 0.5500 5,325 -0.01(-1.75%)
Jul 31, 2015 0.5608 0.5940 0.5598 0.5598 3,000 -0.01(-2.15%)
Jul 30, 2015 0.5575 0.5944 0.5575 0.5721 26,650 -0.04(-6.18%)
Jul 29, 2015 0.5705 0.6098 0.5677 0.6098 5,991 +0.01(+1.97%)
Jul 28, 2015 0.6278 0.6278 0.5769 0.5980 46,336 -0.02(-3.83%)
Jul 27, 2015 0.6565 0.6635 0.6218 0.6218 12,000 -0.01(-1.92%)
Jul 24, 2015 0.6243 0.6454 0.6210 0.6340 11,110 -0.01(-1.09%)
Jul 23, 2015 0.6646 0.6646 0.6410 0.6410 6,765 -0.01(-0.85%)
Jul 22, 2015 0.6400 0.6800 0.6400 0.6465 17,488 -0.01(-1.04%)
Jul 21, 2015 0.6819 0.6830 0.6533 0.6533 8,000 -0.01(-2.07%)
Jul 20, 2015 0.6850 0.6850 0.6600 0.6671 14,970 -0.02(-2.33%)
Jul 17, 2015 0.7290 0.7290 0.6830 0.6830 4,145 -0.05(-6.95%)
Jul 16, 2015 0.6906 0.7381 0.6850 0.7340 4,800 +0.01(+1.35%)
Jul 15, 2015 0.7100 0.7242 0.7010 0.7242 10,000 -0.00(-0.29%)
Jul 14, 2015 0.7553 0.7629 0.7255 0.7263 6,450 -0.02(-3.16%)
Jul 13, 2015 0.7300 0.7500 0.7300 0.7500 30,000 +0.03(+3.79%)
Jul 10, 2015 0.7230 0.7285 0.7221 0.7226 5,000 +0.00(+0.36%)
Jul 08, 2015 0.7200 0.7200 0.7200 0 +0.03(+4.27%)
Jul 07, 2015 0.7344 0.6830 0.6905 14,793 -0.04(-5.98%)
Jul 06, 2015 0.7175 0.7344 0.7050 0.7344 8,690 +0.00(+0.60%)
Jul 02, 2015 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
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.