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

Bear Creek Mng Corp (TSV: BCM )

0.3650 -0.0200 (-5.19%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 11, 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 7.930 8.550 7.860 8.530 242,981 +0.53(+6.62%)
Jan 30, 2007 8.150 8.150 7.750 8.000 93,841 -0.10(-1.23%)
Jan 29, 2007 8.450 8.450 8.100 8.100 102,627 -0.31(-3.69%)
Jan 26, 2007 8.640 8.640 8.290 8.410 41,440 -0.19(-2.21%)
Jan 25, 2007 8.690 8.700 8.500 8.600 187,042 -0.09(-1.04%)
Jan 24, 2007 8.850 8.850 8.550 8.690 72,025 -0.15(-1.70%)
Jan 23, 2007 8.600 8.900 8.600 8.840 380,738 +0.29(+3.39%)
Jan 22, 2007 8.630 8.990 8.550 8.550 103,332 -0.30(-3.39%)
Jan 19, 2007 8.700 9.000 8.610 8.850 19,858 +0.25(+2.91%)
Jan 18, 2007 8.720 8.800 8.510 8.600 17,675 -0.20(-2.27%)
Jan 17, 2007 8.520 8.800 8.500 8.800 90,599 +0.20(+2.33%)
Jan 16, 2007 8.890 8.890 8.500 8.600 22,104 -0.25(-2.82%)
Jan 12, 2007 8.550 8.990 8.550 8.850 218,129 +0.30(+3.51%)
Jan 11, 2007 8.430 8.750 8.430 8.550 113,051 +0.05(+0.59%)
Jan 10, 2007 8.800 8.890 8.360 8.500 25,895 -0.10(-1.16%)
Jan 09, 2007 8.880 9.000 8.300 8.600 87,252 -0.40(-4.44%)
Jan 08, 2007 8.700 9.000 8.700 9.000 56,988 +0.40(+4.65%)
Jan 05, 2007 8.700 8.750 8.500 8.600 58,855 -0.10(-1.15%)
Jan 04, 2007 8.760 8.990 8.700 8.700 29,150 -0.05(-0.57%)
Jan 03, 2007 9.200 9.200 8.700 8.750 27,160 -0.55(-5.91%)
Dec 29, 2006 9.290 9.300 9.020 9.300 47,651 +0.01(+0.11%)
Dec 28, 2006 9.380 9.380 9.150 9.290 67,865 +0.19(+2.09%)
Dec 27, 2006 9.000 9.480 9.000 9.100 109,497 +0.35(+4.00%)
Dec 26, 2006 8.750 8.750 8.700 8.750 71,000 +0.00(+0.00%)
Dec 22, 2006 8.750 8.750 8.700 8.750 71,000 -0.15(-1.69%)
Dec 21, 2006 8.950 8.950 8.800 8.900 21,444 +0.00(+0.00%)
Dec 20, 2006 9.180 9.180 8.900 8.900 182,900 -0.15(-1.66%)
Dec 19, 2006 8.900 9.150 8.900 9.050 95,619 +0.14(+1.57%)
Dec 18, 2006 9.100 9.120 8.900 8.910 77,660 -0.22(-2.41%)
Dec 15, 2006 9.500 9.500 9.020 9.130 103,650 -0.37(-3.89%)
Dec 14, 2006 9.750 9.750 9.400 9.500 130,680 -0.40(-4.04%)
Dec 13, 2006 10.37 10.37 9.770 9.900 191,649 -0.50(-4.81%)
Dec 12, 2006 10.70 10.70 10.04 10.40 31,778 -0.14(-1.33%)
Dec 11, 2006 10.35 10.70 10.35 10.54 21,450 +0.04(+0.38%)
Dec 08, 2006 10.65 10.70 10.35 10.50 26,367 -0.10(-0.94%)
Dec 07, 2006 10.60 10.86 10.55 10.60 120,073 -0.02(-0.19%)
Dec 06, 2006 10.84 10.85 10.51 10.62 26,854 -0.18(-1.67%)
Dec 05, 2006 11.20 11.20 10.65 10.80 69,993 -0.20(-1.82%)
Dec 04, 2006 11.00 11.45 11.00 11.00 58,130 +0.15(+1.38%)
Dec 01, 2006 10.87 10.99 10.76 10.85 58,859 +0.00(+0.00%)
Nov 30, 2006 10.90 10.97 10.75 10.85 86,310 +0.04(+0.37%)
Nov 29, 2006 10.70 10.99 10.70 10.81 34,884 +0.05(+0.46%)
Nov 28, 2006 10.75 10.76 10.55 10.76 26,982 +0.01(+0.09%)
Nov 27, 2006 10.65 10.80 10.43 10.75 45,123 +0.45(+4.37%)
Nov 24, 2006 10.39 10.55 10.30 10.30 15,250 -0.20(-1.90%)
Nov 22, 2006 10.35 10.75 10.25 10.50 153,521 +0.25(+2.44%)
Nov 21, 2006 9.770 10.35 9.770 10.25 56,352 +0.25(+2.50%)
Nov 20, 2006 9.900 10.00 9.570 10.00 51,714 +0.10(+1.01%)
Nov 17, 2006 9.850 10.15 9.400 9.900 19,324 -0.15(-1.49%)
Nov 16, 2006 10.35 10.35 10.05 10.05 50,452 -0.30(-2.90%)
Nov 15, 2006 10.00 10.45 9.910 10.35 100,593 +0.45(+4.55%)
Nov 14, 2006 10.20 10.20 9.900 9.900 9,263 -0.05(-0.50%)
Nov 13, 2006 10.15 10.20 9.800 9.950 121,686 -0.30(-2.93%)
Nov 10, 2006 10.25 10.40 10.15 10.25 36,305 +0.00(+0.00%)
Nov 09, 2006 9.850 10.25 9.750 10.25 41,648 +0.41(+4.17%)
Nov 08, 2006 9.500 9.850 9.500 9.840 17,250 +0.12(+1.23%)
Nov 07, 2006 10.15 10.15 9.650 9.720 11,009 -0.46(-4.52%)
Nov 06, 2006 10.50 10.50 10.05 10.18 38,954 -0.17(-1.64%)
Nov 03, 2006 10.50 10.50 10.25 10.35 12,750 +0.10(+0.98%)
Nov 02, 2006 9.970 10.36 9.970 10.25 61,500 +0.27(+2.71%)
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.