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

Bear Creek Mng Corp (OP: BCEKF )

0.3601 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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, 2014 1.344 1.360 1.344 1.360 3,097 +0.06(+4.78%)
Apr 29, 2014 1.246 1.298 1.246 1.298 28,950 +0.05(+3.92%)
Apr 28, 2014 1.290 1.303 1.249 1.249 21,675 -0.01(-0.87%)
Apr 25, 2014 1.277 1.290 1.247 1.260 84,765 -0.02(-1.25%)
Apr 24, 2014 1.337 1.350 1.276 1.276 10,515 -0.07(-5.48%)
Apr 23, 2014 1.390 1.430 1.350 1.350 8,250 -0.01(-0.74%)
Apr 22, 2014 1.280 1.376 1.263 1.360 2,980 +0.07(+5.21%)
Apr 21, 2014 1.380 1.386 1.257 1.293 45,294 -0.08(-5.55%)
Apr 17, 2014 1.369 1.369 1.369 0 -0.11(-7.33%)
Apr 16, 2014 1.560 1.563 1.477 1.477 12,242 -0.10(-6.53%)
Apr 15, 2014 1.629 1.640 1.567 1.580 17,225 -0.09(-5.56%)
Apr 14, 2014 1.666 1.700 1.650 1.673 11,760 +0.02(+1.40%)
Apr 11, 2014 1.690 1.710 1.650 1.650 0 -0.05(-2.94%)
Apr 10, 2014 1.691 1.700 1.691 1.700 7,625 +0.00(+0.25%)
Apr 09, 2014 1.683 1.700 1.682 1.696 8,578 -0.01(-0.83%)
Apr 08, 2014 1.760 1.760 1.706 1.710 7,950 +0.02(+0.94%)
Apr 07, 2014 1.721 1.730 1.694 1.694 11,800 -0.06(-3.20%)
Apr 04, 2014 1.770 1.770 1.750 1.750 0 +0.03(+1.74%)
Apr 03, 2014 1.720 1.720 1.692 1.720 7,150 -0.02(-1.15%)
Apr 02, 2014 1.760 1.766 1.740 1.740 4,450 +0.05(+3.09%)
Apr 01, 2014 1.688 1.688 1.688 1.688 1,000 +0.04(+2.15%)
Mar 31, 2014 1.692 1.692 1.652 1.652 1,800 -0.04(-2.22%)
Mar 28, 2014 1.688 1.697 1.688 1.690 0 +0.03(+1.55%)
Mar 27, 2014 1.675 1.675 1.664 1.664 880 -0.02(-0.94%)
Mar 26, 2014 1.678 1.680 1.659 1.680 14,189 -0.03(-1.47%)
Mar 25, 2014 1.699 1.720 1.680 1.705 17,139 +0.01(+0.29%)
Mar 24, 2014 1.739 1.742 1.680 1.700 55,588 -0.12(-6.46%)
Mar 21, 2014 1.890 1.900 1.750 1.817 0 -0.00(-0.14%)
Mar 20, 2014 1.802 1.820 1.766 1.820 5,550 +0.02(+1.11%)
Mar 19, 2014 1.860 1.860 1.610 1.800 22,350 -0.05(-2.70%)
Mar 18, 2014 1.880 2.020 1.850 1.850 34,514 -0.13(-6.57%)
Mar 17, 2014 1.971 2.040 1.900 1.980 31,900 -0.01(-0.50%)
Mar 14, 2014 2.070 2.080 1.990 1.990 0 -0.01(-0.50%)
Mar 13, 2014 2.033 2.033 1.951 2.000 5,000 -0.04(-1.96%)
Mar 12, 2014 2.014 2.223 2.010 2.040 90,800 +0.04(+1.85%)
Mar 11, 2014 2.010 2.015 1.944 2.003 38,775 +0.09(+4.92%)
Mar 10, 2014 2.060 2.077 1.909 1.909 7,950 -0.14(-6.88%)
Mar 07, 2014 2.040 2.060 2.010 2.050 0 +0.01(+0.26%)
Mar 06, 2014 2.000 2.055 2.000 2.045 7,350 +0.05(+2.54%)
Mar 05, 2014 1.903 1.994 1.850 1.994 12,388 +0.21(+12.02%)
Mar 04, 2014 1.820 1.820 1.780 1.780 9,500 -0.07(-3.89%)
Mar 03, 2014 1.800 1.852 1.770 1.852 4,550 +0.06(+3.46%)
Feb 28, 2014 1.796 1.824 1.790 1.790 0 -0.01(-0.56%)
Feb 27, 2014 1.874 1.874 1.800 1.800 3,699 -0.06(-3.01%)
Feb 26, 2014 1.860 1.860 1.830 1.856 12,626 -0.07(-3.84%)
Feb 25, 2014 1.951 1.960 1.924 1.930 23,260 +0.03(+1.58%)
Feb 24, 2014 1.923 1.930 1.900 1.900 23,876 +0.04(+2.15%)
Feb 21, 2014 1.845 1.891 1.790 1.860 0 +0.03(+1.86%)
Feb 20, 2014 1.677 1.826 1.677 1.826 5,149 +0.22(+13.42%)
Feb 19, 2014 1.710 1.710 1.610 1.610 15,300 -0.17(-9.55%)
Feb 18, 2014 1.734 1.860 1.734 1.780 10,157 +0.04(+2.56%)
Feb 14, 2014 1.736 1.736 1.736 0 +0.09(+5.67%)
Feb 13, 2014 1.677 1.678 1.610 1.643 31,670 -0.04(-2.26%)
Feb 12, 2014 1.710 1.710 1.640 1.681 14,239 -0.03(-1.73%)
Feb 11, 2014 1.758 1.800 1.670 1.710 61,830 -0.04(-2.25%)
Feb 10, 2014 1.740 1.800 1.700 1.749 52,829 +0.00(+0.13%)
Feb 07, 2014 1.720 1.760 1.700 1.747 0 +0.02(+1.03%)
Feb 06, 2014 1.770 1.770 1.720 1.729 9,800 -0.07(-3.93%)
Feb 05, 2014 1.829 1.829 1.770 1.800 6,943 -0.04(-2.17%)
Feb 04, 2014 1.840 1.840 1.807 1.840 9,100 +0.01(+0.49%)
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.