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

Bear Creek Mng Corp (OP: BCEKF )

0.2717 -0.0090 (-3.21%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 13, 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, 2012 3.530 3.556 3.493 3.520 19,050 -0.03(-0.86%)
Oct 26, 2012 3.550 3.550 3.550 0 +0.00(+0.04%)
Oct 25, 2012 3.521 3.555 3.521 3.549 2,580 +0.06(+1.72%)
Oct 24, 2012 3.461 3.518 3.461 3.489 7,000 -0.06(-1.72%)
Oct 23, 2012 3.446 3.600 3.446 3.550 6,100 +0.03(+0.74%)
Oct 19, 2012 3.511 3.530 3.500 3.524 10,000 -0.10(-2.73%)
Oct 18, 2012 3.623 3.623 3.623 3.623 400 -0.08(-2.25%)
Oct 17, 2012 3.767 3.770 3.703 3.706 7,600 +0.04(+1.06%)
Oct 16, 2012 3.642 3.667 3.640 3.667 1,700 +0.08(+2.13%)
Oct 15, 2012 3.560 3.650 3.480 3.591 62,470 -0.05(-1.33%)
Oct 12, 2012 3.627 3.639 3.627 3.639 4,073 -0.03(-0.84%)
Oct 11, 2012 3.730 3.730 3.670 3.670 800 +0.05(+1.38%)
Oct 10, 2012 3.655 3.655 3.480 3.620 7,205 -0.04(-1.12%)
Oct 09, 2012 3.733 3.733 3.635 3.661 16,900 -0.10(-2.63%)
Oct 08, 2012 3.760 3.760 3.760 3.760 550 -0.02(-0.48%)
Oct 06, 2012 3.830 3.884 3.778 3.778 7,120 +0.00(+0.00%)
Oct 05, 2012 3.830 3.884 3.778 3.778 7,120 -0.05(-1.23%)
Oct 04, 2012 3.705 3.857 3.704 3.825 28,500 +0.16(+4.31%)
Oct 03, 2012 3.694 3.701 3.667 3.667 5,305 -0.08(-2.04%)
Oct 02, 2012 3.750 3.766 3.616 3.744 35,070 -0.05(-1.25%)
Oct 01, 2012 3.711 3.812 3.711 3.791 16,415 +0.09(+2.46%)
Sep 28, 2012 3.700 3.711 3.659 3.700 7,700 +0.03(+0.78%)
Sep 27, 2012 3.480 3.671 3.479 3.671 36,200 +0.21(+5.99%)
Sep 26, 2012 3.460 3.500 3.460 3.464 14,500 -0.05(-1.39%)
Sep 25, 2012 3.515 3.522 3.510 3.513 1,740 +0.01(+0.37%)
Sep 24, 2012 3.551 3.646 3.500 3.500 34,500 -0.07(-2.08%)
Sep 21, 2012 3.570 3.739 3.564 3.574 34,947 +0.05(+1.28%)
Sep 20, 2012 3.529 3.529 3.529 3.529 6,000 -0.01(-0.23%)
Sep 19, 2012 3.424 3.590 3.424 3.537 21,085 +0.14(+4.03%)
Sep 18, 2012 3.420 3.440 3.350 3.400 54,592 +0.08(+2.41%)
Sep 17, 2012 3.257 3.330 3.257 3.320 50,950 -0.03(-0.90%)
Sep 14, 2012 3.300 3.550 3.305 3.350 42,888 +0.06(+1.98%)
Sep 13, 2012 3.010 3.306 2.870 3.285 51,021 +0.22(+7.04%)
Sep 12, 2012 3.100 3.100 3.069 3.069 6,500 -0.14(-4.27%)
Sep 11, 2012 3.040 3.260 3.040 3.206 17,413 +0.01(+0.41%)
Sep 10, 2012 3.270 3.300 3.124 3.193 21,000 -0.01(-0.34%)
Sep 07, 2012 3.270 3.300 3.060 3.204 36,550 +0.01(+0.25%)
Sep 06, 2012 3.200 3.220 3.180 3.196 5,900 +0.05(+1.46%)
Sep 05, 2012 3.136 3.180 3.100 3.150 33,029 +0.00(+0.00%)
Sep 04, 2012 3.060 3.152 3.035 3.150 30,658 +0.12(+3.93%)
Aug 31, 2012 2.975 3.031 2.975 3.031 16,050 +0.11(+3.80%)
Aug 30, 2012 2.760 2.940 2.730 2.920 23,950 +0.11(+3.77%)
Aug 29, 2012 2.820 2.820 2.814 2.814 2,300 -0.11(-3.68%)
Aug 27, 2012 2.965 2.970 2.921 2.921 21,400 +0.02(+0.71%)
Aug 24, 2012 2.820 2.930 2.820 2.901 35,450 +0.08(+2.87%)
Aug 23, 2012 2.860 2.890 2.708 2.820 54,650 +0.09(+3.49%)
Aug 22, 2012 2.628 2.730 2.617 2.725 61,400 +0.06(+2.44%)
Aug 21, 2012 2.500 2.660 2.500 2.660 19,841 +0.21(+8.57%)
Aug 20, 2012 2.413 2.519 2.400 2.450 16,100 +0.06(+2.51%)
Aug 17, 2012 2.406 2.433 2.390 2.390 4,400 -0.03(-1.16%)
Aug 16, 2012 2.286 2.418 2.180 2.418 12,200 +0.14(+6.03%)
Aug 15, 2012 2.240 2.280 2.170 2.280 7,010 +0.05(+2.36%)
Aug 14, 2012 2.284 2.300 2.228 2.228 29,976 -0.01(-0.47%)
Aug 13, 2012 2.248 2.248 2.239 2.239 1,000 -0.08(-3.51%)
Aug 11, 2012 2.259 2.320 2.230 2.320 8,500 +0.00(+0.00%)
Aug 10, 2012 2.259 2.320 2.230 2.320 8,500 +0.04(+1.80%)
Aug 09, 2012 2.313 2.313 2.279 2.279 15,400 -0.00(-0.04%)
Aug 08, 2012 2.294 2.294 2.270 2.280 3,100 -0.02(-0.78%)
Aug 07, 2012 2.367 2.367 2.298 2.298 2,200 -0.02(-0.95%)
Aug 06, 2012 2.270 2.320 2.270 2.320 5,435 +0.06(+2.59%)
Aug 03, 2012 2.230 2.310 2.201 2.261 8,200 +0.08(+3.74%)
Aug 02, 2012 2.200 2.233 2.100 2.180 56,850 -0.08(-3.54%)
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.