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

Bear Creek Mng Corp (OP: BCEKF )

0.3464 -0.0137 (-3.80%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
May 20, 2024 0.3464 0.3601 0.3400 0.3601 132,928 +0.03(+10.70%)
May 17, 2024 0.2995 0.3403 0.2989 0.3253 220,911 +0.03(+10.23%)
May 16, 2024 0.2998 0.3000 0.2752 0.2951 123,303 -0.00(-1.63%)
May 15, 2024 0.2700 0.3000 0.2503 0.3000 79,086 +0.04(+17.19%)
May 14, 2024 0.2714 0.2756 0.2510 0.2560 98,217 -0.02(-7.01%)
May 13, 2024 0.2853 0.2853 0.2750 0.2753 47,850 -0.00(-1.33%)
May 10, 2024 0.2760 0.2960 0.2715 0.2790 52,458 +0.03(+11.60%)
May 09, 2024 0.2636 0.2636 0.2480 0.2500 20,026 -0.01(-2.84%)
May 08, 2024 0.2661 0.2661 0.2491 0.2573 235,240 +0.01(+2.92%)
May 07, 2024 0.2780 0.2780 0.2500 0.2500 75,900 -0.02(-6.75%)
May 06, 2024 0.2500 0.2790 0.2500 0.2681 28,198 +0.01(+3.19%)
May 03, 2024 0.2551 0.2653 0.2500 0.2598 30,170 +0.00(+1.09%)
May 02, 2024 0.2550 0.2650 0.2550 0.2570 22,191 -0.01(-4.96%)
May 01, 2024 0.2501 0.2704 0.2501 0.2704 16,487 +0.01(+5.05%)
Apr 30, 2024 0.2600 0.2665 0.2574 0.2574 112,524 -0.02(-8.43%)
Apr 29, 2024 0.2881 0.2881 0.2700 0.2811 124,870 +0.01(+2.29%)
Apr 26, 2024 0.2701 0.2800 0.2701 0.2748 144,750 +0.00(+1.25%)
Apr 25, 2024 0.3000 0.3000 0.2700 0.2714 82,076 -0.01(-3.45%)
Apr 24, 2024 0.2847 0.2850 0.2755 0.2811 20,313 +0.00(+0.93%)
Apr 23, 2024 0.2832 0.2900 0.2785 0.2785 225,920 +0.00(+1.64%)
Apr 22, 2024 0.2700 0.2910 0.2700 0.2740 57,310 -0.03(-10.16%)
Apr 19, 2024 0.2911 0.3066 0.2728 0.3050 71,665 +0.03(+11.84%)
Apr 18, 2024 0.2712 0.2820 0.2712 0.2727 107,610 +0.01(+3.81%)
Apr 17, 2024 0.2633 0.2842 0.2627 0.2627 46,015 +0.01(+4.25%)
Apr 16, 2024 0.2547 0.2640 0.2400 0.2520 177,164 -0.04(-12.53%)
Apr 15, 2024 0.2900 0.3020 0.2775 0.2881 215,630 -0.00(-0.28%)
Apr 12, 2024 0.3007 0.3414 0.2825 0.2889 526,037 +0.00(+1.69%)
Apr 11, 2024 0.2929 0.2948 0.2801 0.2841 151,757 -0.00(-1.66%)
Apr 10, 2024 0.2800 0.2996 0.2700 0.2889 76,636 +0.00(+1.37%)
Apr 09, 2024 0.2991 0.3123 0.2710 0.2850 202,522 +0.00(+1.03%)
Apr 08, 2024 0.2750 0.3100 0.2700 0.2821 231,420 +0.03(+12.84%)
Apr 05, 2024 0.2400 0.2589 0.2231 0.2500 332,044 +0.03(+12.01%)
Apr 04, 2024 0.2200 0.2395 0.2050 0.2232 268,695 +0.01(+5.18%)
Apr 03, 2024 0.1800 0.2156 0.1800 0.2122 703,430 +0.03(+17.89%)
Apr 02, 2024 0.1791 0.1810 0.1724 0.1800 62,200 +0.01(+3.15%)
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.