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

Bear Creek Mng Corp (OP: BCEKF )

0.2574 -0.0237 (-8.43%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024 0.1660 0.1745 0.1660 0.1745 51,023 +0.01(+3.99%)
Mar 28, 2024 0.1610 0.1679 0.1610 0.1678 32,500 +0.01(+4.81%)
Mar 27, 2024 0.1580 0.1624 0.1580 0.1601 41,135 +0.00(+0.69%)
Mar 26, 2024 0.1656 0.1665 0.1559 0.1590 37,185 -0.01(-4.33%)
Mar 25, 2024 0.1737 0.1737 0.1600 0.1662 121,704 -0.01(-5.03%)
Mar 22, 2024 0.1630 0.1758 0.1630 0.1750 16,600 -0.00(-0.17%)
Mar 21, 2024 0.1740 0.1900 0.1740 0.1753 67,432 -0.01(-5.14%)
Mar 20, 2024 0.1804 0.1870 0.1793 0.1848 16,450 +0.01(+6.15%)
Mar 19, 2024 0.1850 0.1850 0.1696 0.1741 64,783 -0.01(-4.76%)
Mar 18, 2024 0.1788 0.1828 0.1696 0.1828 65,500 +0.01(+7.53%)
Mar 15, 2024 0.1700 0.1779 0.1700 0.1700 153,104 +0.01(+4.62%)
Mar 14, 2024 0.1645 0.1767 0.1625 0.1625 57,535 -0.01(-5.30%)
Mar 13, 2024 0.1556 0.1820 0.1556 0.1716 105,060 +0.02(+12.97%)
Mar 12, 2024 0.1519 0.1524 0.1500 0.1519 13,200 +0.00(+1.27%)
Mar 11, 2024 0.1680 0.1700 0.1500 0.1500 146,000 -0.01(-4.03%)
Mar 08, 2024 0.1505 0.1632 0.1504 0.1563 23,635 +0.00(+3.10%)
Mar 07, 2024 0.1475 0.1524 0.1475 0.1516 11,200 +0.00(+1.68%)
Mar 06, 2024 0.1427 0.1529 0.1380 0.1491 36,515 -0.00(-0.47%)
Mar 05, 2024 0.1514 0.1514 0.1370 0.1498 44,614 +0.01(+6.92%)
Mar 04, 2024 0.1373 0.1450 0.1373 0.1401 254,445 +0.00(+2.49%)
Mar 01, 2024 0.1386 0.1386 0.1323 0.1367 8,777 +0.00(+2.17%)
Feb 29, 2024 0.1260 0.1362 0.1260 0.1338 52,934 -0.01(-3.60%)
Feb 28, 2024 0.1323 0.1388 0.1261 0.1388 16,951 +0.01(+4.91%)
Feb 27, 2024 0.1374 0.1382 0.1323 0.1323 22,985 -0.01(-3.99%)
Feb 26, 2024 0.1378 0.1378 0.1378 0.1378 10,550 +0.01(+4.63%)
Feb 23, 2024 0.1333 0.1372 0.1317 0.1317 11,692 +0.01(+4.94%)
Feb 22, 2024 0.1315 0.1339 0.1255 0.1255 101,510 -0.01(-6.90%)
Feb 21, 2024 0.1389 0.1421 0.1315 0.1348 276,500 -0.01(-3.71%)
Feb 20, 2024 0.1458 0.1563 0.1362 0.1400 223,103 -0.01(-5.79%)
Feb 16, 2024 0.1486 0.1486 0.1476 0.1486 10,700 -0.01(-4.74%)
Feb 15, 2024 0.1544 0.1560 0.1492 0.1560 24,433 +0.01(+4.56%)
Feb 14, 2024 0.1453 0.1492 0.1453 0.1492 12,500 -0.00(-0.47%)
Feb 13, 2024 0.1500 0.1500 0.1499 0.1499 7,250 -0.00(-0.86%)
Feb 12, 2024 0.1500 0.1652 0.1500 0.1512 90,063 -0.01(-5.68%)
Feb 09, 2024 0.1600 0.1635 0.1555 0.1603 22,700 -0.01(-4.58%)
Feb 08, 2024 0.1538 0.1680 0.1538 0.1680 71,750 +0.01(+8.04%)
Feb 07, 2024 0.1480 0.1596 0.1480 0.1555 14,392 -0.00(-3.05%)
Feb 06, 2024 0.1532 0.1632 0.1532 0.1604 30,585 +0.01(+4.84%)
Feb 05, 2024 0.1692 0.1692 0.1530 0.1530 68,940 -0.02(-10.00%)
Feb 02, 2024 0.1662 0.1718 0.1588 0.1700 30,777 -0.00(-1.05%)
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.