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

Bear Creek Mng Corp (OP: BCEKF )

0.2792 -0.0308 (-9.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 30, 2015 1.214 1.230 1.200 1.210 25,200 -0.02(-1.63%)
Jan 29, 2015 1.216 1.241 1.210 1.230 10,900 -0.06(-4.35%)
Jan 28, 2015 1.406 1.406 1.274 1.286 22,097 -0.20(-13.72%)
Jan 27, 2015 1.400 1.490 1.400 1.490 5,600 +0.13(+9.27%)
Jan 26, 2015 1.249 1.380 1.240 1.364 12,218 -0.01(-0.44%)
Jan 23, 2015 1.425 1.425 1.368 1.370 2,425 -0.12(-8.05%)
Jan 22, 2015 1.470 1.562 1.470 1.490 24,199 -0.03(-1.68%)
Jan 21, 2015 1.520 1.520 1.398 1.515 25,657 -0.04(-2.86%)
Jan 20, 2015 1.477 1.560 1.460 1.560 62,129 +0.16(+11.43%)
Jan 16, 2015 1.400 1.400 1.400 0 +0.08(+6.06%)
Jan 15, 2015 1.285 1.330 1.285 1.320 13,980 +0.10(+8.29%)
Jan 14, 2015 1.307 1.307 1.219 1.219 6,576 -0.07(-5.50%)
Jan 13, 2015 1.290 0 -0.05(-3.73%)
Jan 12, 2015 1.360 1.360 1.297 1.340 15,374 +0.03(+2.29%)
Jan 09, 2015 1.310 1.313 1.263 1.310 29,561 +0.03(+2.34%)
Jan 08, 2015 1.310 1.340 1.280 1.280 9,365 -0.03(-2.36%)
Jan 07, 2015 1.300 1.380 1.291 1.311 13,549 -0.04(-2.72%)
Jan 06, 2015 1.355 1.360 1.320 1.348 16,900 -0.00(-0.18%)
Jan 05, 2015 1.310 1.350 1.300 1.350 12,660 +0.05(+3.77%)
Jan 02, 2015 1.158 1.302 1.150 1.301 64,666 +0.11(+9.33%)
Dec 31, 2014 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 30, 2014 1.193 1.212 1.190 1.190 13,999 +0.07(+6.67%)
Dec 29, 2014 1.100 1.130 1.070 1.116 16,090 -0.00(-0.39%)
Dec 26, 2014 1.120 1.120 1.070 1.120 4,000 +0.08(+7.69%)
Dec 24, 2014 1.040 1.040 1.040 0 -0.01(-0.66%)
Dec 23, 2014 1.050 1.100 1.040 1.047 6,300 -0.00(-0.10%)
Dec 22, 2014 1.085 1.126 1.040 1.048 35,735 -0.00(-0.19%)
Dec 19, 2014 1.310 1.355 1.045 1.050 33,158 -0.25(-19.42%)
Dec 18, 2014 1.140 1.303 1.100 1.303 15,809 +0.20(+18.45%)
Dec 17, 2014 0.9940 1.130 0.9900 1.100 18,005 +0.08(+7.42%)
Dec 16, 2014 0.9700 1.024 29,824 -0.05(-4.30%)
Dec 15, 2014 1.097 1.170 1.070 1.070 55,238 -0.04(-3.60%)
Dec 12, 2014 1.103 1.133 1.079 1.110 13,476 -0.02(-1.51%)
Dec 11, 2014 1.169 1.235 1.127 1.127 42,479 -0.09(-7.62%)
Dec 10, 2014 1.320 1.320 1.158 1.220 149,622 -0.05(-3.94%)
Dec 09, 2014 1.257 1.340 1.255 1.270 56,070 +0.01(+0.87%)
Dec 08, 2014 1.280 1.500 1.226 1.259 34,690 -0.03(-2.40%)
Dec 05, 2014 1.310 1.330 1.275 1.290 26,260 -0.07(-5.15%)
Dec 04, 2014 1.420 1.450 1.353 1.360 52,945 -0.04(-2.72%)
Dec 03, 2014 1.470 1.470 1.398 1.398 32,490 +0.02(+1.82%)
Dec 02, 2014 1.414 1.414 1.373 1.373 4,300 -0.05(-3.31%)
Dec 01, 2014 1.400 1.463 1.400 1.420 10,050 +0.00(+0.00%)
Nov 28, 2014 1.510 1.510 1.410 1.420 6,931 -0.17(-10.69%)
Nov 26, 2014 1.590 1.590 1.590 0 +0.02(+1.29%)
Nov 25, 2014 1.569 1.571 1.569 1.570 4,245 +0.01(+0.46%)
Nov 24, 2014 1.600 1.621 1.552 1.562 13,679 +0.02(+1.46%)
Nov 21, 2014 1.660 1.680 1.540 1.540 20,850 +0.00(+0.00%)
Nov 19, 2014 1.540 1.540 1.540 0 -0.05(-3.14%)
Nov 18, 2014 1.310 1.612 1.310 1.590 33,605 +0.28(+21.37%)
Nov 14, 2014 1.310 1.310 1.310 0 +0.02(+1.39%)
Nov 13, 2014 1.227 1.292 1.227 1.292 1,500 -0.01(-1.07%)
Nov 12, 2014 1.245 1.307 1.245 1.306 15,544 +0.02(+1.24%)
Nov 11, 2014 1.163 1.325 1.139 1.290 6,450 +0.16(+13.86%)
Nov 10, 2014 1.155 1.155 1.080 1.133 12,015 -0.07(-5.58%)
Nov 07, 2014 1.185 1.200 1.154 1.200 19,260 +0.07(+6.19%)
Nov 06, 2014 1.146 1.179 1.130 1.130 17,304 +0.06(+5.61%)
Nov 05, 2014 1.170 1.170 1.070 1.070 8,415 -0.08(-6.96%)
Nov 04, 2014 1.290 1.290 1.120 1.150 26,780 -0.05(-3.85%)
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.