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 (%)
Sep 30, 2019 1.590 1.590 1.500 1.500 57,493 -0.12(-7.41%)
Sep 27, 2019 1.680 1.680 1.600 1.620 80,500 -0.07(-4.14%)
Sep 26, 2019 1.800 1.800 1.690 1.690 56,010 -0.09(-4.82%)
Sep 25, 2019 1.760 1.800 1.760 1.776 48,939 -0.01(-0.80%)
Sep 24, 2019 1.750 1.840 1.740 1.790 45,210 +0.00(+0.00%)
Sep 23, 2019 1.830 1.840 1.730 1.790 60,780 +0.02(+1.13%)
Sep 20, 2019 1.730 1.795 1.688 1.770 9,600 +0.12(+7.27%)
Sep 19, 2019 1.740 1.740 1.620 1.650 26,079 -0.09(-4.94%)
Sep 18, 2019 1.810 1.810 1.736 1.736 20,702 -0.00(-0.21%)
Sep 17, 2019 1.756 1.807 1.708 1.740 57,287 +0.04(+2.32%)
Sep 16, 2019 1.760 1.790 1.700 1.700 61,989 -0.05(-2.86%)
Sep 13, 2019 1.861 1.861 1.750 1.750 53,200 -0.11(-5.81%)
Sep 12, 2019 1.980 1.980 1.858 1.858 46,504 -0.02(-1.18%)
Sep 11, 2019 1.750 1.895 1.750 1.880 24,041 +0.10(+5.62%)
Sep 10, 2019 1.770 1.800 1.746 1.780 9,639 +0.01(+0.56%)
Sep 09, 2019 1.804 1.848 1.760 1.770 56,715 -0.09(-4.84%)
Sep 06, 2019 2.050 2.050 1.860 1.860 87,400 -0.11(-5.48%)
Sep 05, 2019 2.000 2.012 1.870 1.968 86,397 -0.07(-3.53%)
Sep 04, 2019 2.040 2.040 1.921 2.040 92,104 +0.06(+3.03%)
Sep 03, 2019 1.880 2.000 1.860 1.980 233,537 +0.23(+13.14%)
Aug 30, 2019 1.750 1.810 1.713 1.750 20,700 -0.01(-0.80%)
Aug 29, 2019 1.880 1.930 1.730 1.764 65,629 -0.12(-6.16%)
Aug 28, 2019 1.923 1.970 1.870 1.880 92,940 +0.01(+0.53%)
Aug 27, 2019 1.822 1.870 1.780 1.870 45,278 +0.10(+5.65%)
Aug 26, 2019 1.846 1.890 1.732 1.770 41,643 -0.03(-1.80%)
Aug 23, 2019 1.720 1.840 1.660 1.802 45,500 +0.07(+4.19%)
Aug 22, 2019 1.770 1.770 1.670 1.730 18,103 +0.00(+0.00%)
Aug 21, 2019 1.640 1.770 1.640 1.730 36,350 +0.09(+5.32%)
Aug 20, 2019 1.618 1.660 1.591 1.643 93,465 +0.01(+0.87%)
Aug 19, 2019 1.660 1.678 1.593 1.629 52,957 -0.05(-3.07%)
Aug 16, 2019 1.620 1.680 1.600 1.680 54,900 +0.04(+2.44%)
Aug 15, 2019 1.618 1.689 1.618 1.640 29,130 -0.08(-4.65%)
Aug 14, 2019 1.699 1.740 1.640 1.720 57,981 +0.05(+2.99%)
Aug 13, 2019 1.720 1.750 1.630 1.670 34,935 -0.02(-1.18%)
Aug 12, 2019 1.760 1.810 1.620 1.690 40,849 -0.07(-3.98%)
Aug 09, 2019 1.750 1.800 1.700 1.760 54,700 -0.00(-0.24%)
Aug 08, 2019 1.820 1.820 1.700 1.764 44,565 -0.04(-1.98%)
Aug 07, 2019 1.809 1.830 1.725 1.800 20,284 +0.06(+3.45%)
Aug 06, 2019 1.750 1.800 1.660 1.740 17,375 +0.03(+1.75%)
Aug 05, 2019 1.880 1.880 1.700 1.710 44,558 -0.04(-2.29%)
Aug 02, 2019 1.790 1.790 1.750 1.750 7,300 -0.04(-2.23%)
Aug 01, 2019 1.750 1.790 1.660 1.790 94,463 +0.04(+2.29%)
Jul 31, 2019 1.840 1.840 1.723 1.750 30,908 -0.08(-4.37%)
Jul 30, 2019 1.815 1.897 1.790 1.830 70,307 +0.05(+2.80%)
Jul 29, 2019 1.815 1.830 1.767 1.780 61,953 -0.02(-1.11%)
Jul 26, 2019 1.815 1.850 1.770 1.800 41,000 +0.00(+0.00%)
Jul 25, 2019 1.910 1.910 1.800 1.800 41,094 -0.09(-4.76%)
Jul 24, 2019 1.821 1.899 1.820 1.890 107,850 +0.13(+7.39%)
Jul 23, 2019 1.825 1.830 1.710 1.760 59,430 -0.06(-3.09%)
Jul 22, 2019 1.710 1.840 1.706 1.816 40,640 +0.16(+9.41%)
Jul 19, 2019 1.769 1.828 1.640 1.660 28,200 -0.07(-4.29%)
Jul 18, 2019 1.616 1.810 1.602 1.734 121,184 +0.13(+8.40%)
Jul 17, 2019 1.524 1.620 1.480 1.600 60,059 +0.14(+9.59%)
Jul 16, 2019 1.403 1.500 1.393 1.460 39,245 +0.11(+7.93%)
Jul 15, 2019 1.340 1.468 1.340 1.353 9,015 +0.02(+1.71%)
Jul 12, 2019 1.270 1.330 1.270 1.330 10,100 +0.03(+2.38%)
Jul 11, 2019 1.310 1.329 1.285 1.299 6,800 -0.00(-0.07%)
Jul 10, 2019 1.310 1.310 1.250 1.300 11,068 +0.00(+0.04%)
Jul 09, 2019 1.280 1.300 1.280 1.300 6,070 -0.01(-0.42%)
Jul 08, 2019 1.260 1.330 1.260 1.305 3,512 +0.03(+2.76%)
Jul 05, 2019 1.270 1.279 1.232 1.270 8,900 +0.00(+0.00%)
Jul 03, 2019 1.258 1.274 1.235 1.270 28,600 +0.04(+3.25%)
Jul 02, 2019 1.196 1.250 1.170 1.230 22,500 +0.09(+7.89%)
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.