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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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, 2013 2.350 2.407 2.250 2.407 6,200 +0.05(+2.08%)
Oct 30, 2013 2.360 2.400 2.350 2.358 12,162 -0.04(-1.75%)
Oct 29, 2013 2.520 2.616 2.400 2.400 8,230 -0.17(-6.61%)
Oct 28, 2013 2.574 2.574 2.570 2.570 900 +0.00(+0.00%)
Oct 25, 2013 2.740 2.740 2.410 2.570 22,800 -0.07(-2.65%)
Oct 24, 2013 2.556 2.640 2.550 2.640 12,300 +0.06(+2.29%)
Oct 23, 2013 2.260 2.660 2.260 2.581 31,300 +0.25(+10.54%)
Oct 22, 2013 2.082 2.335 2.082 2.335 9,000 +0.29(+14.46%)
Oct 21, 2013 2.043 2.043 2.039 2.040 1,700 +0.05(+2.41%)
Oct 18, 2013 2.088 2.136 1.992 1.992 10,500 -0.14(-6.48%)
Oct 17, 2013 2.178 2.178 2.130 2.130 10,800 +0.00(+0.00%)
Oct 16, 2013 2.090 2.130 2.080 2.130 500 +0.13(+6.77%)
Oct 15, 2013 1.997 2.010 1.930 1.995 5,484 -0.09(-4.36%)
Oct 14, 2013 2.100 2.100 2.086 2.086 1,600 -0.08(-3.56%)
Oct 11, 2013 2.250 2.253 2.163 2.163 3,700 -0.13(-5.55%)
Oct 10, 2013 2.250 2.309 2.250 2.290 800 -0.04(-1.72%)
Oct 09, 2013 2.332 2.332 2.311 2.330 5,000 -0.05(-2.10%)
Oct 08, 2013 2.453 2.520 2.380 2.380 13,100 -0.08(-3.09%)
Oct 07, 2013 2.421 2.469 2.407 2.456 59,400 +0.09(+3.63%)
Oct 04, 2013 2.333 2.410 2.312 2.370 43,780 +0.02(+0.85%)
Oct 03, 2013 2.335 2.350 2.310 2.350 2,000 +0.05(+2.17%)
Oct 02, 2013 2.200 2.350 2.200 2.300 38,772 +0.13(+5.99%)
Oct 01, 2013 2.210 2.210 2.145 2.170 10,150 -0.03(-1.36%)
Sep 30, 2013 2.110 2.220 2.080 2.200 23,514 +0.12(+5.77%)
Sep 27, 2013 2.080 2.090 2.070 2.080 13,000 -0.04(-1.89%)
Sep 26, 2013 2.192 2.192 2.120 2.120 11,800 +0.03(+1.44%)
Sep 25, 2013 1.960 2.180 1.960 2.090 30,583 +0.28(+15.47%)
Sep 24, 2013 1.770 1.840 1.770 1.810 11,994 -0.04(-2.16%)
Sep 23, 2013 1.880 1.937 1.810 1.850 16,286 -0.05(-2.63%)
Sep 20, 2013 2.083 2.083 1.810 1.900 83,554 -0.23(-10.80%)
Sep 19, 2013 2.220 2.220 2.090 2.130 28,000 -0.03(-1.39%)
Sep 18, 2013 1.859 2.160 1.857 2.160 12,500 +0.23(+11.92%)
Sep 17, 2013 1.944 1.944 1.889 1.930 3,786 +0.06(+3.21%)
Sep 16, 2013 1.875 1.875 1.820 1.870 19,305 -0.00(-0.26%)
Sep 13, 2013 1.900 1.900 1.831 1.875 15,397 -0.08(-3.86%)
Sep 12, 2013 2.122 2.122 1.900 1.950 9,850 -0.26(-11.76%)
Sep 10, 2013 2.210 2.210 2.210 0 -0.07(-3.07%)
Sep 09, 2013 2.280 2.280 2.270 2.280 1,500 -0.09(-3.76%)
Sep 06, 2013 2.290 2.369 2.290 2.369 3,800 +0.15(+6.71%)
Sep 05, 2013 2.410 2.410 2.211 2.220 8,200 -0.19(-7.85%)
Sep 04, 2013 2.340 2.409 2.340 2.409 9,100 +0.06(+2.40%)
Sep 03, 2013 2.350 2.353 2.320 2.353 1,656 -0.00(-0.02%)
Aug 30, 2013 2.360 2.360 2.350 2.353 2,644 -0.03(-1.09%)
Aug 29, 2013 2.360 2.390 2.300 2.379 9,700 +0.09(+3.88%)
Aug 28, 2013 2.130 2.330 2.130 2.290 800 +0.06(+2.69%)
Aug 27, 2013 2.260 2.290 2.230 2.230 34,375 -0.03(-1.36%)
Aug 26, 2013 2.379 2.380 2.185 2.261 32,500 -0.11(-4.82%)
Aug 23, 2013 2.430 2.509 2.375 2.375 32,100 +0.01(+0.27%)
Aug 22, 2013 2.362 2.382 2.320 2.369 10,305 -0.02(-0.94%)
Aug 21, 2013 2.350 2.395 2.350 2.392 14,800 -0.02(-0.88%)
Aug 20, 2013 2.381 2.417 2.381 2.413 38,996 +0.01(+0.35%)
Aug 19, 2013 2.400 2.426 2.400 2.404 7,100 -0.01(-0.50%)
Aug 16, 2013 2.434 2.434 2.417 2.417 6,000 -0.00(-0.14%)
Aug 15, 2013 2.340 2.425 2.340 2.420 30,650 +0.01(+0.59%)
Aug 14, 2013 2.500 2.500 2.405 2.406 9,500 -0.09(-3.69%)
Aug 13, 2013 2.045 2.499 2.045 2.498 67,500 +0.37(+17.28%)
Aug 12, 2013 2.000 2.130 2.000 2.130 22,222 +0.20(+10.36%)
Aug 09, 2013 1.740 1.930 1.737 1.930 13,724 +0.23(+13.53%)
Aug 08, 2013 1.645 1.700 1.590 1.700 6,540 +0.14(+8.97%)
Aug 07, 2013 1.607 1.632 1.560 1.560 14,900 -0.07(-4.29%)
Aug 06, 2013 1.719 1.750 1.620 1.630 12,652 -0.15(-8.43%)
Aug 02, 2013 1.780 1.780 1.780 0 -0.17(-8.72%)
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.