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

Bear Creek Mng Corp (OP: BCEKF )

0.3253 +0.0302 (+10.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2024 0.1530 0.1664 0.1530 0.1595 31,529 -0.01(-6.94%)
Jan 30, 2024 0.1646 0.1714 0.1640 0.1714 36,223 -0.00(-1.95%)
Jan 29, 2024 0.1616 0.1748 0.1530 0.1748 34,060 +0.01(+9.25%)
Jan 26, 2024 0.1425 0.1600 0.1425 0.1600 41,819 +0.01(+7.38%)
Jan 25, 2024 0.1450 0.1500 0.1387 0.1490 50,268 +0.01(+6.28%)
Jan 24, 2024 0.1404 0.1415 0.1370 0.1402 24,700 -0.00(-1.82%)
Jan 23, 2024 0.1406 0.1432 0.1406 0.1428 23,950 +0.01(+3.93%)
Jan 22, 2024 0.1450 0.1450 0.1369 0.1374 116,569 +0.00(+0.15%)
Jan 19, 2024 0.1390 0.1400 0.1372 0.1372 11,700 -0.00(-1.79%)
Jan 18, 2024 0.1363 0.1397 0.1362 0.1397 10,054 -0.00(-1.96%)
Jan 17, 2024 0.1483 0.1483 0.1400 0.1425 12,835 -0.00(-0.77%)
Jan 16, 2024 0.1446 0.1500 0.1436 0.1436 26,725 +0.00(+1.13%)
Jan 12, 2024 0.1400 0.1430 0.1362 0.1420 41,390 +0.00(+3.12%)
Jan 11, 2024 0.1347 0.1400 0.1335 0.1377 171,289 +0.00(+1.77%)
Jan 10, 2024 0.1400 0.1400 0.1335 0.1353 71,777 -0.00(-3.08%)
Jan 09, 2024 0.1383 0.1426 0.1383 0.1396 29,230 -0.00(-0.99%)
Jan 08, 2024 0.1400 0.1410 0.1400 0.1410 10,904 +0.00(+0.71%)
Jan 05, 2024 0.1414 0.1414 0.1384 0.1400 13,143 +0.00(+1.82%)
Jan 04, 2024 0.1400 0.1400 0.1365 0.1375 53,800 +0.00(+3.46%)
Jan 03, 2024 0.1332 0.1400 0.1328 0.1329 11,608 -0.01(-5.07%)
Jan 02, 2024 0.1380 0.1480 0.1325 0.1400 117,480 +0.00(+2.94%)
Dec 29, 2023 0.1400 0.1440 0.1325 0.1360 339,486 -0.01(-5.82%)
Dec 28, 2023 0.1468 0.1489 0.1397 0.1444 90,048 -0.00(-2.23%)
Dec 27, 2023 0.1500 0.1533 0.1431 0.1477 84,026 -0.01(-5.26%)
Dec 26, 2023 0.1559 0.1630 0.1500 0.1559 5,931 +0.01(+4.77%)
Dec 22, 2023 0.1550 0.1575 0.1425 0.1488 138,998 -0.00(-0.80%)
Dec 21, 2023 0.1340 0.1523 0.1340 0.1500 59,952 +0.01(+8.85%)
Dec 20, 2023 0.1367 0.1400 0.1334 0.1378 82,286 -0.00(-2.20%)
Dec 19, 2023 0.1400 0.1445 0.1335 0.1409 150,032 -0.00(-0.14%)
Dec 18, 2023 0.1467 0.1575 0.1411 0.1411 84,636 -0.01(-8.02%)
Dec 15, 2023 0.1550 0.1651 0.1489 0.1534 250,149 -0.01(-4.48%)
Dec 14, 2023 0.1605 0.1640 0.1542 0.1606 167,950 +0.01(+8.08%)
Dec 13, 2023 0.1401 0.1528 0.1401 0.1486 42,615 +0.00(+2.62%)
Dec 12, 2023 0.1464 0.1464 0.1396 0.1448 34,420 +0.00(+1.26%)
Dec 11, 2023 0.1430 0.1430 0.1390 0.1430 41,000 +0.00(+0.07%)
Dec 08, 2023 0.1550 0.1555 0.1429 0.1429 67,000 -0.01(-6.60%)
Dec 07, 2023 0.1538 0.1574 0.1530 0.1530 33,266 -0.01(-4.67%)
Dec 06, 2023 0.1650 0.1650 0.1605 0.1605 1,703 +0.00(+3.15%)
Dec 05, 2023 0.1572 0.1603 0.1556 0.1556 55,920 -0.00(-1.95%)
Dec 04, 2023 0.1650 0.1695 0.1582 0.1587 99,626 -0.01(-3.76%)
Dec 01, 2023 0.1378 0.1649 0.1378 0.1649 466,170 +0.03(+23.52%)
Nov 30, 2023 0.1398 0.1398 0.1335 0.1335 77,466 -0.00(-2.55%)
Nov 29, 2023 0.1324 0.1370 0.1300 0.1370 53,151 +0.00(+3.01%)
Nov 28, 2023 0.1370 0.1370 0.1231 0.1330 711,042 +0.01(+9.20%)
Nov 27, 2023 0.1301 0.1310 0.1195 0.1218 276,671 -0.01(-10.83%)
Nov 24, 2023 0.1348 0.1410 0.1275 0.1366 243,905 +0.00(+2.71%)
Nov 22, 2023 0.1384 0.1387 0.1310 0.1330 151,067 -0.01(-3.69%)
Nov 21, 2023 0.1389 0.1463 0.1381 0.1381 325,076 -0.00(-0.50%)
Nov 20, 2023 0.1380 0.1400 0.1351 0.1388 131,871 +0.00(+1.31%)
Nov 17, 2023 0.1400 0.1442 0.1344 0.1370 301,095 +0.00(+0.51%)
Nov 16, 2023 0.1422 0.1449 0.1350 0.1363 108,407 -0.01(-7.53%)
Nov 15, 2023 0.1442 0.1521 0.1393 0.1474 83,995 +0.01(+5.29%)
Nov 14, 2023 0.1348 0.1421 0.1310 0.1400 166,195 +0.00(+3.47%)
Nov 13, 2023 0.1361 0.1400 0.1280 0.1353 252,024 -0.01(-9.80%)
Nov 10, 2023 0.1506 0.1533 0.1400 0.1500 91,194 +0.00(+0.67%)
Nov 09, 2023 0.1500 0.1500 0.1490 0.1490 2,953 -0.01(-3.56%)
Nov 08, 2023 0.1628 0.1628 0.1508 0.1545 51,261 -0.00(-2.59%)
Nov 07, 2023 0.1573 0.1650 0.1573 0.1586 57,150 -0.00(-2.10%)
Nov 06, 2023 0.1575 0.1725 0.1525 0.1620 150,818 +0.02(+11.88%)
Nov 03, 2023 0.1200 0.1556 0.1200 0.1448 344,369 +0.02(+20.57%)
Nov 02, 2023 0.1385 0.1385 0.1201 0.1201 19,509 +0.00(+0.08%)
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.