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

Bear Creek Mining Corp (OP: BCEKF )

0.4472 +0.0872 (+24.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3439 0.4540 0.3439 0.4472 407,831 +0.09(+24.22%)
Oct 17, 2024 0.3151 0.3650 0.3151 0.3600 361,474 +0.02(+7.33%)
Oct 16, 2024 0.3518 0.3585 0.3289 0.3354 93,917 -0.01(-4.17%)
Oct 15, 2024 0.3420 0.3500 0.3380 0.3500 56,550 -0.01(-1.41%)
Oct 14, 2024 0.3550 0.3550 0.3550 0.3550 4,423 +0.01(+4.41%)
Oct 11, 2024 0.3502 0.3615 0.3362 0.3400 98,516 -0.01(-1.48%)
Oct 10, 2024 0.3251 0.3451 0.3251 0.3451 122,920 +0.02(+6.18%)
Oct 09, 2024 0.3251 0.3277 0.3250 0.3250 11,636 +0.00(+0.37%)
Oct 08, 2024 0.3250 0.3400 0.3119 0.3238 143,480 -0.00(-0.37%)
Oct 07, 2024 0.3225 0.3333 0.3150 0.3250 102,316 +0.01(+3.21%)
Oct 04, 2024 0.2977 0.3212 0.2950 0.3149 200,587 +0.03(+11.08%)
Oct 03, 2024 0.2855 0.2960 0.2812 0.2835 27,203 -0.00(-1.22%)
Oct 02, 2024 0.2850 0.2950 0.2820 0.2870 78,340 +0.00(+0.38%)
Oct 01, 2024 0.2625 0.2911 0.2625 0.2859 47,090 +0.02(+7.89%)
Sep 30, 2024 0.2635 0.2692 0.2564 0.2650 111,685 +0.01(+3.39%)
Sep 27, 2024 0.2600 0.2797 0.2468 0.2563 53,700 -0.02(-8.46%)
Sep 26, 2024 0.2700 0.2820 0.2508 0.2800 274,000 -0.04(-12.50%)
Sep 25, 2024 0.3112 0.3238 0.3075 0.3200 112,722 +0.01(+2.07%)
Sep 24, 2024 0.3007 0.3196 0.2956 0.3135 113,099 +0.01(+4.50%)
Sep 23, 2024 0.2931 0.3000 0.2832 0.3000 20,410 +0.01(+4.60%)
Sep 20, 2024 0.2439 0.2909 0.2439 0.2868 90,203 +0.02(+6.22%)
Sep 19, 2024 0.2550 0.2709 0.2550 0.2700 68,213 +0.02(+9.05%)
Sep 18, 2024 0.2460 0.2734 0.2430 0.2476 32,301 -0.01(-2.40%)
Sep 17, 2024 0.2550 0.2586 0.2537 0.2537 11,258 -0.00(-0.51%)
Sep 16, 2024 0.2700 0.2700 0.2550 0.2550 8,169 -0.01(-5.35%)
Sep 13, 2024 0.2270 0.2733 0.2270 0.2694 68,053 +0.02(+6.06%)
Sep 12, 2024 0.2170 0.2540 0.2170 0.2540 83,490 +0.02(+6.95%)
Sep 11, 2024 0.2366 0.2429 0.2366 0.2375 17,000 +0.01(+4.72%)
Sep 10, 2024 0.2348 0.2355 0.2268 0.2268 52,950 -0.02(-6.51%)
Sep 09, 2024 0.2324 0.2466 0.2300 0.2426 40,839 +0.01(+5.48%)
Sep 06, 2024 0.2460 0.2811 0.2260 0.2300 72,390 -0.00(-0.61%)
Sep 05, 2024 0.2434 0.2500 0.2314 0.2314 40,595 +0.01(+2.30%)
Sep 04, 2024 0.2262 0.2262 0.2260 0.2262 10,400 +0.01(+4.24%)
Sep 03, 2024 0.2077 0.2354 0.2077 0.2170 70,599 -0.02(-7.70%)
Aug 30, 2024 0.2374 0.2374 0.2351 0.2351 2,310 +0.01(+2.22%)
Aug 29, 2024 0.2300 0.2300 0.2222 0.2300 70,212 +0.00(+2.00%)
Aug 28, 2024 0.2414 0.2414 0.2255 0.2255 105,249 -0.02(-7.70%)
Aug 27, 2024 0.2530 0.2530 0.2364 0.2443 15,000 -0.01(-2.59%)
Aug 26, 2024 0.2511 0.2600 0.2489 0.2508 60,564 +0.00(+1.33%)
Aug 23, 2024 0.2380 0.2520 0.2343 0.2475 24,500 +0.01(+3.99%)
Aug 22, 2024 0.2390 0.2430 0.2285 0.2380 95,208 -0.02(-6.59%)
Aug 21, 2024 0.2505 0.2550 0.2316 0.2548 88,985 -0.00(-0.86%)
Aug 20, 2024 0.2501 0.2610 0.2501 0.2570 176,838 -0.00(-1.46%)
Aug 19, 2024 0.2531 0.2614 0.2450 0.2608 37,005 +0.02(+10.46%)
Aug 16, 2024 0.2452 0.2600 0.2361 0.2361 111,811 +0.00(+1.42%)
Aug 15, 2024 0.2300 0.2359 0.2256 0.2328 41,859 +0.01(+4.44%)
Aug 14, 2024 0.2235 0.2300 0.2200 0.2229 6,630 +0.00(+0.45%)
Aug 13, 2024 0.2248 0.2312 0.2219 0.2219 13,200 -0.01(-4.02%)
Aug 12, 2024 0.2312 0.2312 0.2276 0.2312 14,700 +0.01(+5.57%)
Aug 09, 2024 0.2243 0.2243 0.2047 0.2190 172,522 +0.01(+4.94%)
Aug 08, 2024 0.1811 0.2087 0.1811 0.2087 38,180 +0.02(+9.84%)
Aug 07, 2024 0.2255 0.2255 0.1900 0.1900 79,555 -0.02(-11.01%)
Aug 06, 2024 0.2389 0.2389 0.2077 0.2135 243,465 +0.00(+0.23%)
Aug 05, 2024 0.2250 0.2400 0.1871 0.2130 81,773 -0.01(-6.37%)
Aug 02, 2024 0.2275 0.2423 0.2275 0.2275 21,901 -0.01(-2.44%)
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.