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 30, 2015 0.5500 0.5660 0.5475 0.5533 18,655 +0.00(+0.78%)
Oct 29, 2015 0.5700 0.5739 0.5490 0.5490 36,388 -0.04(-6.25%)
Oct 28, 2015 0.6110 0.6361 0.5856 0.5856 24,475 +0.00(+0.33%)
Oct 27, 2015 0.5858 0.5866 0.5837 0.5837 2,200 -0.02(-2.72%)
Oct 26, 2015 0.5860 0.6039 0.5860 0.6000 5,435 -0.00(-0.40%)
Oct 23, 2015 0.5937 0.6024 0.5937 0.6024 7,780 -0.00(-0.56%)
Oct 22, 2015 0.6270 0.6357 0.6058 0.6058 22,900 -0.01(-2.29%)
Oct 21, 2015 0.6149 0.6202 0.6149 0.6200 24,120 -0.02(-3.46%)
Oct 20, 2015 0.6473 0.6539 0.6376 0.6422 8,880 +0.02(+2.60%)
Oct 19, 2015 0.6666 0.6800 0.6238 0.6259 31,628 -0.04(-6.60%)
Oct 16, 2015 0.6846 0.6846 0.6568 0.6701 10,450 -0.03(-3.72%)
Oct 15, 2015 0.7216 0.7216 0.6880 0.6960 30,595 -0.00(-0.57%)
Oct 14, 2015 0.6250 0.7000 0.6250 0.7000 59,845 +0.07(+12.00%)
Oct 13, 2015 0.6330 0.6330 0.5861 0.6250 31,826 -0.01(-1.36%)
Oct 12, 2015 0.6400 0.6400 0.6212 0.6336 17,293 +0.00(+0.05%)
Oct 09, 2015 0.5830 0.6333 0.5830 0.6333 26,615 +0.09(+17.30%)
Oct 08, 2015 0.5789 0.5910 0.5399 0.5399 13,680 -0.06(-9.87%)
Oct 07, 2015 0.5589 0.6001 0.5589 0.5990 11,907 +0.06(+11.00%)
Oct 06, 2015 0.5078 0.5411 0.5078 0.5396 26,820 +0.03(+6.25%)
Oct 05, 2015 0.5380 0.5380 0.4989 0.5079 59,275 -0.02(-3.62%)
Oct 02, 2015 0.5451 0.5451 0.5186 0.5270 38,517 +0.00(+0.38%)
Oct 01, 2015 0.5474 0.5474 0.5160 0.5250 3,151 -0.02(-3.28%)
Sep 30, 2015 0.4980 0.5428 0.4980 0.5428 12,663 +0.05(+9.59%)
Sep 29, 2015 0.4901 0.5000 0.4901 0.4953 4,982 +0.01(+2.91%)
Sep 28, 2015 0.4761 0.4813 0.4656 0.4813 8,750 -0.02(-3.33%)
Sep 25, 2015 0.4904 0.5000 0.4904 0.4979 6,500 +0.00(+0.00%)
Sep 24, 2015 0.4732 0.4979 0.4732 0.4979 32,500 +0.04(+8.36%)
Sep 23, 2015 0.4459 0.4671 0.4459 0.4595 21,663 +0.02(+4.41%)
Sep 22, 2015 0.4546 0.4721 0.4401 0.4401 47,840 -0.02(-3.30%)
Sep 21, 2015 0.4799 0.4799 0.4551 0.4551 21,310 -0.02(-3.83%)
Sep 18, 2015 0.4957 0.5175 0.4732 0.4732 16,780 -0.03(-6.30%)
Sep 17, 2015 0.4970 0.5050 0.4970 0.5050 11,590 -0.00(-0.20%)
Sep 16, 2015 0.4910 0.5150 0.4910 0.5060 31,050 +0.04(+8.06%)
Sep 15, 2015 0.4600 0.4683 0.4566 0.4683 3,948 +0.01(+2.60%)
Sep 14, 2015 0.4646 0.4900 0.4564 0.4564 14,238 -0.03(-6.86%)
Sep 11, 2015 0.4869 0.4900 0.4800 0.4900 15,900 -0.01(-2.00%)
Sep 10, 2015 0.4878 0.5000 0.4878 0.5000 11,328 +0.01(+2.30%)
Sep 09, 2015 0.5020 0.5050 0.4873 0.4888 8,020 -0.03(-5.70%)
Sep 08, 2015 0.4876 0.5183 0.4876 0.5183 5,750 +0.03(+6.65%)
Sep 04, 2015 0.4860 0.4860 0.4860 0 -0.00(-0.53%)
Sep 03, 2015 0.5222 0.5222 0.4886 0.4886 13,380 -0.02(-3.84%)
Sep 02, 2015 0.5127 0.5127 0.5081 0.5081 1,250 -0.01(-1.89%)
Sep 01, 2015 0.5275 0.5275 0.5179 0.5179 16,720 -0.01(-1.75%)
Aug 31, 2015 0.5189 0.5271 0.5189 0.5271 4,000 +0.02(+4.38%)
Aug 28, 2015 0.5239 0.5245 0.5014 0.5050 19,061 +0.01(+1.00%)
Aug 27, 2015 0.4935 0.5343 0.4815 0.5000 73,830 +0.01(+1.96%)
Aug 26, 2015 0.5400 0.5450 0.4900 0.4904 55,010 -0.04(-6.77%)
Aug 25, 2015 0.5481 0.5694 0.5260 0.5260 35,548 -0.04(-7.72%)
Aug 24, 2015 0.5950 0.5956 0.5642 0.5700 16,980 -0.04(-6.79%)
Aug 21, 2015 0.6165 0.6289 0.5949 0.6115 24,955 -0.03(-5.28%)
Aug 20, 2015 0.6295 0.6456 0.5950 0.6456 27,355 +0.02(+2.48%)
Aug 19, 2015 0.6533 0.6533 0.6200 0.6300 11,366 -0.03(-4.73%)
Aug 18, 2015 0.6550 0.6613 0.6326 0.6613 21,590 +0.01(+1.40%)
Aug 17, 2015 0.6620 0.6780 0.6522 0.6522 6,000 -0.01(-1.48%)
Aug 14, 2015 0.6640 0.6640 0.6545 0.6620 1,150 +0.04(+5.97%)
Aug 13, 2015 0.6700 0.6768 0.6247 0.6247 9,371 -0.03(-3.89%)
Aug 12, 2015 0.5870 0.6690 0.5870 0.6500 44,190 +0.05(+8.51%)
Aug 11, 2015 0.6229 0.6229 0.5730 0.5990 25,990 -0.03(-4.39%)
Aug 10, 2015 0.6155 0.6365 0.5780 0.6265 20,430 +0.02(+3.42%)
Aug 07, 2015 0.5889 0.6059 0.5800 0.6058 3,800 +0.05(+9.41%)
Aug 06, 2015 0.5900 0.5900 0.5530 0.5537 6,061 -0.01(-0.98%)
Aug 05, 2015 0.5800 0.5800 0.5499 0.5592 10,500 -0.04(-6.81%)
Aug 04, 2015 0.5990 0.6760 0.5904 0.6000 36,498 +0.05(+9.09%)
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.