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

Bear Creek Mng Corp (OP: BCEKF )

0.3288 -0.0313 (-8.69%)
Streaming Delayed Price Updated: 1:04 PM 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 (%)
Apr 30, 2008 6.765 6.765 6.282 6.765 18,007 +0.43(+6.85%)
Apr 29, 2008 6.331 6.331 6.066 6.331 11,700 +0.00(+0.02%)
Apr 28, 2008 6.330 6.663 6.211 6.330 11,000 -0.33(-4.95%)
Apr 25, 2008 6.794 6.680 6.598 6.660 2,200 -0.13(-1.98%)
Apr 24, 2008 6.794 6.810 6.404 6.794 15,000 -0.11(-1.54%)
Apr 23, 2008 6.900 6.981 6.830 6.900 8,400 -0.21(-2.99%)
Apr 22, 2008 7.113 7.207 6.997 7.113 5,600 -0.18(-2.45%)
Apr 21, 2008 7.292 7.392 7.292 7.292 300 -0.12(-1.59%)
Apr 18, 2008 7.410 7.566 7.410 7.410 300 -0.30(-3.84%)
Apr 17, 2008 7.706 7.706 7.579 7.706 7,400 -0.14(-1.73%)
Apr 16, 2008 7.842 7.842 7.620 7.842 3,900 +0.23(+3.05%)
Apr 15, 2008 7.610 7.610 7.389 7.610 7,200 +0.10(+1.35%)
Apr 14, 2008 7.557 7.540 7.509 7.509 3,500 -0.05(-0.64%)
Apr 11, 2008 7.557 7.557 7.557 7.557 0 +0.00(+0.00%)
Apr 10, 2008 7.557 7.557 7.557 7.557 100 -0.26(-3.36%)
Apr 09, 2008 7.819 7.944 7.582 7.819 5,800 -0.03(-0.41%)
Apr 08, 2008 7.880 7.851 7.608 7.851 8,300 -0.03(-0.36%)
Apr 07, 2008 7.880 7.958 7.880 7.880 5,300 +0.37(+4.88%)
Apr 04, 2008 7.513 7.650 7.513 7.513 1,200 -0.15(-2.00%)
Apr 03, 2008 7.666 7.666 7.412 7.666 2,600 -0.14(-1.80%)
Apr 02, 2008 7.599 7.807 7.807 7.807 400 +0.21(+2.74%)
Apr 01, 2008 8.103 7.599 7.599 7.599 200 -0.50(-6.22%)
Mar 31, 2008 8.103 8.180 7.930 8.103 9,166 -0.14(-1.71%)
Mar 28, 2008 8.366 8.243 8.243 8.243 200 -0.12(-1.46%)
Mar 27, 2008 8.340 8.366 8.366 8.366 100 +0.03(+0.31%)
Mar 26, 2008 8.337 8.359 8.141 8.340 3,400 +0.24(+2.97%)
Mar 25, 2008 0.3374 8.099 8.099 8.099 800 +0.00(+0.00%)
Mar 24, 2008 8.102 8.379 8.099 8.099 3,400 -0.00(-0.03%)
Mar 21, 2008 8.102 8.150 8.043 8.102 4,450 +0.00(+0.00%)
Mar 20, 2008 8.102 8.150 8.043 8.102 4,450 -0.26(-3.05%)
Mar 19, 2008 8.357 8.826 8.281 8.357 6,300 -0.64(-7.08%)
Mar 18, 2008 9.074 9.261 8.994 8.994 8,500 -0.08(-0.88%)
Mar 17, 2008 9.074 9.250 9.044 9.074 15,700 -0.31(-3.31%)
Mar 14, 2008 9.109 9.507 9.203 9.385 23,800 +0.28(+3.03%)
Mar 13, 2008 8.511 9.109 8.778 9.109 15,500 +0.60(+7.03%)
Mar 12, 2008 8.511 8.605 8.490 8.511 9,000 +0.06(+0.73%)
Mar 11, 2008 8.449 8.467 8.132 8.449 5,000 +0.02(+0.21%)
Mar 10, 2008 8.432 8.541 8.431 8.432 3,800 -0.24(-2.75%)
Mar 07, 2008 8.671 8.742 8.042 8.671 20,300 +0.22(+2.64%)
Mar 06, 2008 8.367 8.447 8.317 8.447 6,000 +0.08(+0.96%)
Mar 05, 2008 8.043 8.367 8.191 8.367 2,400 +0.32(+4.03%)
Mar 04, 2008 8.043 8.355 8.043 8.043 2,500 -0.33(-3.97%)
Mar 03, 2008 8.376 8.520 8.190 8.376 7,400 +0.18(+2.20%)
Feb 29, 2008 8.156 8.350 8.100 8.195 11,245 +0.04(+0.47%)
Feb 28, 2008 8.156 8.239 8.130 8.156 6,700 +0.25(+3.22%)
Feb 27, 2008 7.902 8.193 7.829 7.902 19,200 -0.20(-2.51%)
Feb 26, 2008 8.106 8.167 7.840 8.106 7,500 +0.60(+8.05%)
Feb 25, 2008 7.502 7.684 7.229 7.502 38,700 +0.31(+4.31%)
Feb 22, 2008 7.228 7.247 7.175 7.192 4,800 -0.04(-0.49%)
Feb 21, 2008 7.230 7.335 7.223 7.228 9,700 -0.00(-0.03%)
Feb 20, 2008 7.456 7.376 7.200 7.230 6,200 -0.23(-3.04%)
Feb 19, 2008 7.458 7.456 7.455 7.456 6,000 -0.00(-0.02%)
Feb 18, 2008 7.458 7.614 7.458 7.458 1,400 +0.00(+0.00%)
Feb 15, 2008 7.458 7.614 7.458 7.458 1,400 -0.18(-2.36%)
Feb 14, 2008 7.638 7.652 7.638 7.638 600 -0.07(-0.96%)
Feb 13, 2008 7.712 7.750 7.699 7.712 21,400 -0.04(-0.45%)
Feb 12, 2008 7.747 7.952 7.710 7.747 13,300 -0.00(-0.04%)
Feb 11, 2008 7.750 7.867 7.750 7.750 3,400 +0.04(+0.58%)
Feb 08, 2008 7.705 7.934 7.705 7.705 11,500 +0.29(+3.91%)
Feb 07, 2008 7.714 7.417 7.416 7.416 600 -0.30(-3.86%)
Feb 06, 2008 7.714 7.929 7.714 7.714 2,900 -0.09(-1.14%)
Feb 05, 2008 8.018 7.974 7.493 7.803 2,600 -0.22(-2.68%)
Feb 04, 2008 7.736 8.018 7.612 8.018 10,475 +0.28(+3.65%)
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.