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

Bear Creek Mng Corp (OP: BCEKF )

0.3450 -0.0151 (-4.19%)
Streaming Delayed Price Updated: 12:07 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, 2020 1.367 1.380 1.302 1.302 61,832 -0.09(-6.60%)
Apr 29, 2020 1.414 1.430 1.380 1.394 37,645 -0.02(-1.57%)
Apr 28, 2020 1.387 1.460 1.370 1.417 88,166 -0.00(-0.30%)
Apr 27, 2020 1.438 1.476 1.400 1.421 82,528 +0.05(+3.67%)
Apr 24, 2020 1.431 1.510 1.360 1.371 45,600 -0.04(-2.80%)
Apr 23, 2020 1.620 1.620 1.370 1.410 48,171 -0.02(-1.73%)
Apr 22, 2020 1.310 1.450 1.310 1.435 91,936 +0.17(+13.87%)
Apr 21, 2020 1.220 1.340 1.150 1.260 98,388 +0.03(+2.75%)
Apr 20, 2020 1.280 1.310 1.200 1.226 126,208 -0.10(-7.80%)
Apr 17, 2020 1.411 1.411 1.273 1.330 49,600 -0.09(-6.30%)
Apr 16, 2020 1.420 1.425 1.340 1.419 49,626 +0.07(+5.10%)
Apr 15, 2020 1.430 1.460 1.351 1.351 41,994 -0.15(-10.27%)
Apr 14, 2020 1.460 1.610 1.460 1.505 101,683 +0.07(+4.78%)
Apr 13, 2020 1.285 1.480 1.285 1.436 74,202 +0.13(+9.65%)
Apr 09, 2020 1.245 1.360 1.210 1.310 50,500 +0.16(+13.91%)
Apr 08, 2020 1.130 1.220 1.130 1.150 12,300 +0.01(+0.88%)
Apr 07, 2020 1.230 1.280 1.140 1.140 88,956 -0.00(-0.42%)
Apr 06, 2020 0.9865 1.185 0.9855 1.145 71,989 +0.23(+25.66%)
Apr 03, 2020 0.9600 1.010 0.9095 0.9110 12,300 -0.06(-6.08%)
Apr 02, 2020 0.8500 0.9788 0.8500 0.9700 38,498 +0.16(+19.75%)
Apr 01, 2020 0.7130 0.8700 0.7130 0.8100 15,280 -0.01(-1.35%)
Mar 31, 2020 0.9081 0.9300 0.8211 0.8211 24,550 -0.07(-7.74%)
Mar 30, 2020 0.9160 0.9500 0.8500 0.8900 94,337 -0.02(-2.56%)
Mar 27, 2020 0.9800 0.9800 0.9000 0.9134 38,800 -0.10(-9.56%)
Mar 26, 2020 1.020 1.190 0.9910 1.010 47,501 -0.09(-8.18%)
Mar 25, 2020 1.100 1.130 0.9468 1.100 133,947 +0.04(+3.33%)
Mar 24, 2020 1.000 1.139 1.000 1.065 95,297 +0.11(+11.34%)
Mar 23, 2020 0.6732 1.000 0.6500 0.9562 119,622 +0.23(+30.99%)
Mar 20, 2020 0.9111 0.9111 0.7100 0.7300 55,200 -0.09(-10.85%)
Mar 19, 2020 0.7211 0.8234 0.6933 0.8188 110,535 +0.01(+0.64%)
Mar 18, 2020 0.9570 0.9570 0.7300 0.8136 93,228 -0.09(-10.09%)
Mar 17, 2020 0.7609 1.060 0.7200 0.9049 70,328 +0.14(+19.07%)
Mar 16, 2020 0.5674 0.7600 0.5025 0.7600 175,886 -0.03(-3.81%)
Mar 13, 2020 0.7776 0.9112 0.7202 0.7901 81,600 -0.08(-9.49%)
Mar 12, 2020 0.7447 0.9263 0.5944 0.8729 204,183 -0.09(-9.07%)
Mar 11, 2020 1.130 1.140 0.9000 0.9600 117,911 -0.19(-16.52%)
Mar 10, 2020 1.180 1.220 1.110 1.150 77,694 -0.11(-8.73%)
Mar 09, 2020 1.250 1.280 1.169 1.260 61,243 -0.12(-8.66%)
Mar 06, 2020 1.494 1.500 1.302 1.379 42,400 -0.12(-8.03%)
Mar 05, 2020 1.300 1.510 1.240 1.500 49,516 +0.14(+10.29%)
Mar 04, 2020 1.394 1.430 1.329 1.360 23,232 -0.01(-0.73%)
Mar 03, 2020 1.290 1.500 1.250 1.370 311,630 +0.12(+9.60%)
Mar 02, 2020 1.240 1.283 1.170 1.250 85,234 +0.01(+0.81%)
Feb 28, 2020 1.360 1.360 1.190 1.240 138,400 -0.26(-17.33%)
Feb 27, 2020 1.510 1.550 1.380 1.500 90,562 -0.05(-3.44%)
Feb 26, 2020 1.500 1.553 1.500 1.553 31,909 +0.04(+2.54%)
Feb 25, 2020 1.556 1.590 1.515 1.515 33,924 -0.06(-3.86%)
Feb 24, 2020 1.700 1.770 1.490 1.576 91,605 -0.07(-4.51%)
Feb 21, 2020 1.600 1.688 1.581 1.650 87,000 +0.07(+4.43%)
Feb 20, 2020 1.560 1.630 1.560 1.580 52,787 +0.02(+1.28%)
Feb 19, 2020 1.595 1.595 1.490 1.560 134,738 +0.02(+1.30%)
Feb 18, 2020 1.512 1.570 1.512 1.540 68,888 +0.01(+0.65%)
Feb 14, 2020 1.550 1.558 1.530 1.530 11,600 +0.02(+1.32%)
Feb 13, 2020 1.515 1.540 1.480 1.510 76,216 -0.04(-2.49%)
Feb 12, 2020 1.513 1.550 1.513 1.548 16,721 +0.01(+0.53%)
Feb 11, 2020 1.520 1.550 1.500 1.540 25,514 +0.02(+1.34%)
Feb 10, 2020 1.510 1.560 1.470 1.520 38,733 -0.02(-1.30%)
Feb 07, 2020 1.660 1.700 1.520 1.540 147,500 -0.25(-13.97%)
Feb 06, 2020 1.810 1.857 1.730 1.790 17,531 -0.03(-1.65%)
Feb 05, 2020 1.794 1.850 1.787 1.820 11,376 -0.05(-2.67%)
Feb 04, 2020 1.725 1.880 1.725 1.870 30,163 +0.09(+5.06%)
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.