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, 2018 1.000 1.020 0.9695 0.9905 5,623 -0.05(-4.71%)
Oct 30, 2018 0.9805 1.100 0.9671 1.040 23,898 -0.02(-1.94%)
Oct 29, 2018 0.9600 1.070 0.9600 1.060 9,674 +0.08(+8.23%)
Oct 25, 2018 0.9795 0.9795 0.9795 0 +0.01(+0.72%)
Oct 24, 2018 0.9300 1.050 0.9300 0.9725 11,520 -0.06(-5.58%)
Oct 23, 2018 1.100 1.100 1.030 1.030 40,206 -0.07(-6.70%)
Oct 22, 2018 1.150 1.150 1.100 1.104 6,505 -0.01(-0.54%)
Oct 19, 2018 1.108 1.115 1.065 1.110 73,300 +0.00(+0.00%)
Oct 18, 2018 1.110 1.170 1.110 1.110 4,330 +0.02(+2.14%)
Oct 17, 2018 1.074 1.100 1.074 1.087 6,510 -0.00(-0.30%)
Oct 16, 2018 1.180 1.180 1.090 1.090 42,981 -0.01(-0.91%)
Oct 15, 2018 1.076 1.190 1.047 1.100 123,048 +0.03(+2.74%)
Oct 12, 2018 1.040 1.090 1.040 1.071 2,400 +0.01(+1.30%)
Oct 11, 2018 0.9300 1.057 0.9206 1.057 32,301 +0.12(+12.78%)
Oct 10, 2018 0.9845 0.9899 0.9090 0.9372 37,706 -0.07(-7.21%)
Oct 09, 2018 1.020 1.020 1.010 1.010 1,900 -0.07(-6.48%)
Oct 08, 2018 0.9523 1.080 0.9523 1.080 7,263 +0.05(+5.05%)
Oct 05, 2018 1.020 1.028 1.000 1.028 12,700 -0.01(-1.14%)
Oct 04, 2018 1.050 1.050 1.040 1.040 1,900 -0.02(-2.35%)
Oct 03, 2018 1.110 1.110 1.065 1.065 5,700 -0.03(-2.34%)
Oct 02, 2018 1.071 1.110 1.070 1.091 15,822 +0.02(+1.92%)
Oct 01, 2018 1.046 1.070 1.030 1.070 7,930 +0.03(+2.92%)
Sep 28, 2018 0.9935 1.040 0.9882 1.040 21,800 +0.04(+3.96%)
Sep 27, 2018 1.060 1.060 0.9923 1.000 22,352 -0.07(-6.54%)
Sep 26, 2018 1.050 1.070 1.050 1.070 11,590 -0.03(-2.73%)
Sep 25, 2018 1.090 1.100 1.090 1.100 10,711 +0.04(+3.77%)
Sep 24, 2018 1.040 1.130 1.037 1.060 15,750 +0.08(+7.65%)
Sep 21, 2018 1.000 1.000 0.9809 0.9847 6,100 -0.04(-3.46%)
Sep 20, 2018 1.018 1.020 1.010 1.020 5,800 +0.00(+0.00%)
Sep 19, 2018 1.000 1.050 0.9989 1.020 8,778 -0.01(-0.97%)
Sep 18, 2018 1.020 1.050 0.9983 1.030 32,181 +0.01(+0.59%)
Sep 17, 2018 1.030 1.030 1.001 1.024 21,084 +0.00(+0.39%)
Sep 14, 2018 1.077 1.080 1.020 1.020 17,700 -0.12(-10.53%)
Sep 13, 2018 1.150 1.150 1.121 1.140 5,770 -0.03(-2.56%)
Sep 12, 2018 1.170 1.180 1.160 1.170 7,555 +0.01(+0.86%)
Sep 11, 2018 1.140 1.160 1.110 1.160 18,050 -0.04(-3.33%)
Sep 10, 2018 1.200 1.200 1.180 1.200 14,660 +0.01(+0.84%)
Sep 07, 2018 1.140 1.217 1.139 1.190 9,500 +0.02(+1.64%)
Sep 06, 2018 1.180 1.180 1.160 1.171 25,670 -0.05(-4.03%)
Sep 05, 2018 1.220 1.220 1.220 1.220 18,400 +0.01(+0.68%)
Sep 04, 2018 1.227 1.230 1.212 1.212 3,235 -0.05(-3.83%)
Aug 31, 2018 1.260 1.260 1.260 0 +0.08(+6.73%)
Aug 30, 2018 1.230 1.230 1.181 1.181 14,403 -0.03(-2.44%)
Aug 29, 2018 1.260 1.260 1.194 1.210 8,090 -0.06(-4.72%)
Aug 28, 2018 1.280 1.280 1.270 1.270 1,500 -0.02(-1.55%)
Aug 27, 2018 1.275 1.290 1.230 1.290 25,977 +0.01(+0.55%)
Aug 24, 2018 1.290 1.310 1.230 1.283 27,400 +0.02(+1.82%)
Aug 23, 2018 1.250 1.260 1.250 1.260 2,300 +0.05(+4.13%)
Aug 22, 2018 1.212 1.212 1.210 1.210 1,250 +0.01(+0.61%)
Aug 21, 2018 1.186 1.203 1.181 1.203 2,023 +0.02(+1.92%)
Aug 20, 2018 1.200 1.200 1.150 1.180 15,409 -0.02(-1.67%)
Aug 17, 2018 1.180 1.200 1.161 1.200 15,400 +0.05(+4.35%)
Aug 16, 2018 1.100 1.189 1.080 1.150 7,032 +0.04(+3.60%)
Aug 15, 2018 1.200 1.250 1.110 1.110 33,010 -0.13(-10.30%)
Aug 14, 2018 1.258 1.258 1.230 1.237 9,830 -0.03(-2.57%)
Aug 13, 2018 1.297 1.320 1.250 1.270 23,800 -0.03(-2.31%)
Aug 10, 2018 1.320 1.320 1.263 1.300 19,000 -0.01(-0.76%)
Aug 09, 2018 1.400 1.400 1.310 1.310 7,400 -0.07(-5.07%)
Aug 08, 2018 1.380 1.390 1.380 1.380 6,300 -0.07(-4.89%)
Aug 07, 2018 1.390 1.473 1.385 1.451 8,678 +0.13(+9.92%)
Aug 06, 2018 1.320 1.320 1.320 1.320 800 -0.10(-7.04%)
Aug 03, 2018 1.404 1.453 1.370 1.420 10,900 +0.00(+0.00%)
Aug 02, 2018 1.368 1.420 1.368 1.420 6,300 +0.03(+2.14%)
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.