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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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 (%)
Jan 31, 2007 7.226 7.226 6.640 7.226 14,600 +0.53(+7.85%)
Jan 30, 2007 6.700 7.256 6.700 6.700 20,100 -0.18(-2.57%)
Jan 29, 2007 6.877 7.169 6.860 6.877 5,600 -0.27(-3.73%)
Jan 26, 2007 7.143 7.315 7.005 7.143 5,500 -0.23(-3.14%)
Jan 25, 2007 7.375 7.395 7.330 7.375 6,300 -0.11(-1.51%)
Jan 24, 2007 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Jan 23, 2007 7.487 7.487 7.345 7.487 4,300 -0.17(-2.23%)
Jan 22, 2007 7.658 7.658 7.348 7.658 3,300 +0.32(+4.33%)
Jan 19, 2007 7.340 7.605 7.340 7.340 8,600 +0.03(+0.38%)
Jan 18, 2007 7.312 7.502 7.312 7.312 1,700 -0.21(-2.75%)
Jan 17, 2007 7.518 7.518 7.250 7.518 13,300 +0.30(+4.13%)
Jan 16, 2007 7.220 7.600 7.220 7.220 1,300 -0.39(-5.08%)
Jan 12, 2007 7.607 7.610 7.370 7.607 7,400 +0.23(+3.13%)
Jan 11, 2007 7.375 7.375 7.135 7.375 12,650 +0.29(+4.02%)
Jan 10, 2007 7.090 7.450 7.090 7.090 1,100 -0.15(-2.13%)
Jan 09, 2007 7.244 7.290 7.145 7.244 11,300 -0.35(-4.67%)
Jan 08, 2007 7.599 7.599 7.470 7.599 1,600 +0.25(+3.41%)
Jan 05, 2007 7.348 7.350 7.211 7.348 25,300 -0.11(-1.47%)
Jan 04, 2007 7.487 7.488 7.458 7.458 600 -0.03(-0.39%)
Jan 03, 2007 7.487 7.898 7.420 7.487 13,895 -0.50(-6.23%)
Dec 29, 2006 7.985 7.985 7.801 7.985 19,700 +0.05(+0.66%)
Dec 28, 2006 7.932 8.050 7.869 7.932 16,600 -0.00(-0.01%)
Dec 27, 2006 7.933 7.953 7.765 7.933 2,400 +0.39(+5.21%)
Dec 26, 2006 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 22, 2006 7.540 7.595 7.510 7.540 17,500 -0.08(-1.10%)
Dec 21, 2006 7.624 7.800 7.607 7.624 8,150 -0.11(-1.48%)
Dec 20, 2006 7.738 7.870 7.738 7.738 11,500 -0.13(-1.67%)
Dec 19, 2006 7.870 7.910 7.870 7.870 1,300 +0.03(+0.38%)
Dec 18, 2006 7.840 7.882 7.810 7.840 5,300 -0.11(-1.38%)
Dec 15, 2006 7.950 8.140 7.800 7.950 15,940 -0.27(-3.28%)
Dec 14, 2006 8.220 8.500 8.220 8.220 19,100 -0.30(-3.49%)
Dec 13, 2006 8.517 8.950 8.517 8.517 2,200 -0.56(-6.21%)
Dec 12, 2006 9.081 9.081 9.000 9.081 2,900 -0.12(-1.27%)
Dec 11, 2006 9.197 9.328 9.197 9.197 600 -0.13(-1.36%)
Dec 08, 2006 9.324 9.324 9.324 9.324 200 +0.00(+0.00%)
Dec 07, 2006 9.324 9.324 9.324 9.324 100 +0.07(+0.80%)
Dec 06, 2006 9.250 9.500 9.200 9.250 2,375 -0.24(-2.53%)
Dec 05, 2006 9.490 9.815 9.400 9.490 5,150 -0.14(-1.45%)
Dec 04, 2006 9.630 9.900 9.600 9.630 8,000 +0.14(+1.44%)
Dec 01, 2006 9.493 9.493 9.400 9.493 5,700 -0.01(-0.07%)
Nov 30, 2006 9.500 9.500 9.470 9.500 5,560 +0.02(+0.21%)
Nov 29, 2006 9.480 9.515 9.432 9.480 2,300 -0.06(-0.60%)
Nov 28, 2006 9.537 9.548 9.470 9.537 5,050 +0.03(+0.28%)
Nov 27, 2006 9.510 9.546 9.420 9.510 21,050 +0.36(+3.93%)
Nov 24, 2006 9.150 9.324 9.150 9.150 1,700 -0.03(-0.33%)
Nov 22, 2006 9.180 9.190 9.092 9.180 1,300 +0.26(+2.94%)
Nov 21, 2006 8.918 8.918 8.720 8.918 3,300 +0.28(+3.26%)
Nov 20, 2006 8.636 8.650 8.636 8.636 1,700 +0.45(+5.50%)
Nov 17, 2006 8.186 8.491 8.186 8.186 4,000 -0.69(-7.81%)
Nov 16, 2006 8.880 9.039 8.880 8.880 2,600 -0.16(-1.81%)
Nov 15, 2006 9.044 9.190 8.874 9.044 10,550 +0.16(+1.85%)
Nov 14, 2006 8.880 8.982 8.801 8.880 1,200 +0.08(+0.89%)
Nov 13, 2006 8.802 8.943 8.600 8.802 6,350 -0.28(-3.04%)
Nov 10, 2006 9.078 9.225 8.995 9.078 10,140 +0.03(+0.31%)
Nov 09, 2006 9.050 9.050 8.595 9.050 5,811 +0.33(+3.77%)
Nov 08, 2006 8.721 8.721 8.490 8.721 2,200 -0.16(-1.79%)
Nov 07, 2006 8.880 9.019 8.590 8.880 4,100 -0.12(-1.38%)
Nov 06, 2006 9.004 9.163 9.002 9.004 7,600 -0.14(-1.57%)
Nov 03, 2006 9.148 9.148 9.135 9.148 300 +0.04(+0.47%)
Nov 02, 2006 9.105 9.105 8.805 9.105 13,800 +0.10(+1.08%)
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.