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 (%)
Oct 31, 2005 2.810 2.815 2.700 2.815 4,600 +0.00(+0.18%)
Oct 28, 2005 2.810 2.820 2.755 2.810 11,500 -0.02(-0.71%)
Oct 27, 2005 2.830 2.851 2.759 2.830 31,200 -0.00(-0.07%)
Oct 26, 2005 2.832 2.860 2.832 2.832 31,840 -0.02(-0.63%)
Oct 25, 2005 2.850 2.950 2.752 2.850 166,900 +0.00(+0.00%)
Oct 24, 2005 2.850 3.150 2.780 2.850 2,700 -0.04(-1.49%)
Oct 21, 2005 2.893 2.893 2.770 2.893 6,950 +0.03(+1.15%)
Oct 20, 2005 2.860 2.892 2.760 2.860 4,650 +0.07(+2.51%)
Oct 19, 2005 2.790 2.890 2.720 2.790 10,150 -0.11(-3.69%)
Oct 18, 2005 2.897 2.911 2.845 2.897 57,800 -0.01(-0.31%)
Oct 17, 2005 2.906 2.950 2.810 2.906 19,600 +0.16(+5.68%)
Oct 14, 2005 2.750 2.750 2.660 2.750 5,100 +0.00(+0.00%)
Oct 13, 2005 2.943 2.890 2.558 2.750 46,390 -0.19(-6.56%)
Oct 12, 2005 2.943 2.992 2.900 2.943 9,145 +0.06(+2.01%)
Oct 11, 2005 2.885 2.900 2.885 2.885 3,000 +0.15(+5.41%)
Oct 10, 2005 2.737 2.737 2.737 2.737 0 +0.00(+0.00%)
Oct 07, 2005 2.737 2.740 2.274 2.737 7,850 +0.07(+2.74%)
Oct 06, 2005 2.664 2.664 2.664 2.664 0 +0.08(+3.26%)
Oct 05, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Oct 04, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Oct 03, 2005 2.585 2.486 2.580 35,250 -0.00(-0.19%)
Sep 30, 2005 2.685 2.510 2.585 8,875 -0.12(-4.30%)
Sep 29, 2005 2.794 2.600 2.701 12,650 -0.03(-1.06%)
Sep 28, 2005 2.730 2.741 2.600 2.730 11,850 +0.13(+5.00%)
Sep 27, 2005 2.600 2.600 2.491 2.600 4,800 +0.15(+6.12%)
Sep 26, 2005 2.450 2.531 2.400 2.450 40,475 -0.05(-2.00%)
Sep 23, 2005 2.500 2.500 2.426 2.500 28,650 +0.01(+0.36%)
Sep 22, 2005 2.491 2.746 2.491 2.491 16,533 -0.04(-1.70%)
Sep 21, 2005 2.534 2.534 2.534 2.534 0 +0.00(+0.00%)
Sep 20, 2005 2.534 2.720 2.385 2.534 19,700 +0.01(+0.49%)
Sep 19, 2005 2.522 2.767 2.522 2.522 34,100 -0.19(-7.15%)
Sep 16, 2005 2.716 2.737 2.657 2.716 14,163 -0.05(-1.96%)
Sep 15, 2005 2.770 2.840 2.770 2.770 7,600 -0.06(-2.12%)
Sep 14, 2005 2.830 2.890 2.810 2.830 17,348 -0.00(-0.18%)
Sep 13, 2005 2.835 2.950 2.820 2.835 29,300 -0.06(-2.07%)
Sep 12, 2005 2.895 3.219 2.795 2.895 54,000 -0.26(-8.24%)
Sep 09, 2005 3.155 3.155 2.970 3.155 7,300 +0.11(+3.45%)
Sep 08, 2005 3.050 3.135 2.975 3.050 23,050 -0.08(-2.56%)
Sep 07, 2005 3.130 3.130 3.100 3.130 6,800 +0.06(+1.95%)
Sep 06, 2005 3.070 3.090 3.048 3.070 12,900 +0.03(+0.99%)
Sep 02, 2005 3.040 3.110 3.010 3.040 17,600 -0.09(-2.96%)
Sep 01, 2005 3.133 3.210 2.790 3.133 14,500 +0.34(+12.02%)
Aug 31, 2005 2.796 2.840 2.790 2.796 9,700 -0.05(-1.72%)
Aug 30, 2005 2.845 2.845 2.800 2.845 3,400 +0.03(+1.21%)
Aug 29, 2005 2.812 2.986 2.812 2.812 4,100 -0.16(-5.50%)
Aug 26, 2005 2.975 2.975 2.852 2.975 4,300 -0.06(-2.03%)
Aug 25, 2005 3.037 3.102 2.979 3.037 4,000 -0.06(-2.07%)
Aug 24, 2005 3.101 3.126 2.980 3.101 12,500 +0.00(+0.03%)
Aug 23, 2005 3.100 3.240 3.100 3.100 8,300 -0.08(-2.37%)
Aug 22, 2005 3.175 3.175 2.995 3.175 18,400 +0.33(+11.41%)
Aug 19, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 18, 2005 2.850 2.890 2.840 2.850 13,400 +0.02(+0.71%)
Aug 17, 2005 2.830 2.900 2.830 2.830 6,250 -0.13(-4.55%)
Aug 16, 2005 2.965 2.965 2.932 2.965 4,500 +0.08(+2.81%)
Aug 15, 2005 2.884 2.975 2.820 2.884 29,275 +0.63(+27.92%)
Aug 12, 2005 2.255 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 11, 2005 2.255 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 10, 2005 2.255 2.300 2.150 2.255 19,900 -0.10(-4.06%)
Aug 09, 2005 2.350 2.450 2.275 2.350 22,000 +0.00(+0.00%)
Aug 08, 2005 2.350 2.450 2.275 2.350 22,000 -0.13(-5.43%)
Aug 05, 2005 2.485 2.610 2.485 2.485 17,200 -0.07(-2.72%)
Aug 04, 2005 2.554 2.746 2.455 2.554 28,750 +0.00(+0.00%)
Aug 03, 2005 2.554 2.746 2.455 2.554 28,750 +0.37(+17.17%)
Aug 02, 2005 2.180 2.295 2.050 2.180 16,000 +0.00(+0.00%)
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.