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 30, 2020 2.339 2.440 2.320 2.409 22,100 +0.08(+3.59%)
Oct 29, 2020 2.350 2.350 2.301 2.326 15,405 +0.01(+0.24%)
Oct 28, 2020 2.301 2.344 2.284 2.320 82,831 -0.10(-4.13%)
Oct 27, 2020 2.320 2.430 2.320 2.420 39,279 +0.09(+3.86%)
Oct 26, 2020 2.355 2.370 2.320 2.330 40,327 -0.04(-1.48%)
Oct 23, 2020 2.321 2.400 2.321 2.365 9,200 -0.00(-0.13%)
Oct 22, 2020 2.378 2.378 2.310 2.368 24,181 -0.03(-1.33%)
Oct 21, 2020 2.400 2.500 2.320 2.400 48,436 +0.03(+1.27%)
Oct 20, 2020 2.330 2.420 2.330 2.370 11,227 +0.03(+1.49%)
Oct 19, 2020 2.480 2.530 2.284 2.335 55,029 -0.12(-5.07%)
Oct 16, 2020 2.520 2.520 2.460 2.460 27,600 -0.03(-1.20%)
Oct 15, 2020 2.510 2.524 2.470 2.490 20,323 -0.04(-1.58%)
Oct 14, 2020 2.572 2.572 2.510 2.530 22,961 -0.05(-1.94%)
Oct 13, 2020 2.600 2.605 2.461 2.580 60,338 -0.07(-2.65%)
Oct 12, 2020 2.630 2.680 2.620 2.650 15,681 +0.06(+2.32%)
Oct 09, 2020 2.500 2.659 2.490 2.590 69,600 +0.12(+4.86%)
Oct 08, 2020 2.417 2.480 2.400 2.470 29,448 +0.13(+5.56%)
Oct 07, 2020 2.203 2.510 2.203 2.340 94,599 +0.10(+4.46%)
Oct 06, 2020 2.380 2.380 2.180 2.240 15,500 -0.14(-5.90%)
Oct 05, 2020 2.330 2.410 2.330 2.381 19,555 +0.00(+0.02%)
Oct 02, 2020 2.300 2.400 2.260 2.380 38,700 -0.01(-0.26%)
Oct 01, 2020 2.395 2.410 2.350 2.386 19,595 +0.04(+1.87%)
Sep 30, 2020 2.300 2.390 2.260 2.342 30,488 +0.05(+2.12%)
Sep 29, 2020 2.300 2.350 2.240 2.294 44,418 +0.02(+1.02%)
Sep 28, 2020 2.020 2.290 2.020 2.270 36,110 +0.27(+13.52%)
Sep 25, 2020 2.142 2.180 1.996 2.000 74,400 -0.15(-6.98%)
Sep 24, 2020 2.100 2.253 2.020 2.150 123,371 +0.06(+2.87%)
Sep 23, 2020 2.250 2.268 1.939 2.090 313,142 -0.19(-8.33%)
Sep 22, 2020 2.450 2.540 2.260 2.280 129,153 -0.17(-6.94%)
Sep 21, 2020 2.480 2.490 2.330 2.450 64,796 -0.07(-2.78%)
Sep 18, 2020 2.604 2.604 2.500 2.520 53,200 -0.03(-1.13%)
Sep 17, 2020 2.586 2.586 2.520 2.549 40,978 -0.04(-1.48%)
Sep 16, 2020 2.630 2.670 2.580 2.587 37,383 -0.02(-0.88%)
Sep 15, 2020 2.580 2.610 2.530 2.610 17,971 +0.06(+2.35%)
Sep 14, 2020 2.582 2.620 2.530 2.550 54,434 -0.01(-0.39%)
Sep 11, 2020 2.650 2.670 2.535 2.560 55,200 -0.08(-3.03%)
Sep 10, 2020 2.650 2.753 2.555 2.640 94,072 +0.07(+2.72%)
Sep 09, 2020 2.400 2.580 2.400 2.570 18,558 +0.14(+5.76%)
Sep 08, 2020 2.500 2.550 2.320 2.430 68,574 -0.05(-2.02%)
Sep 04, 2020 2.510 2.510 2.260 2.480 79,600 +0.00(+0.00%)
Sep 03, 2020 2.580 2.590 2.410 2.480 50,477 -0.05(-1.98%)
Sep 02, 2020 2.620 2.620 2.530 2.530 43,138 -0.07(-2.69%)
Sep 01, 2020 2.642 2.680 2.580 2.600 58,860 +0.00(+0.00%)
Aug 31, 2020 2.650 2.680 2.572 2.600 92,877 -0.03(-1.14%)
Aug 28, 2020 2.600 2.680 2.550 2.630 70,200 +0.12(+4.60%)
Aug 27, 2020 2.450 2.620 2.450 2.514 94,538 +0.00(+0.18%)
Aug 26, 2020 2.200 2.530 2.200 2.510 52,471 +0.21(+9.13%)
Aug 25, 2020 2.420 2.420 2.245 2.300 166,395 +0.00(+0.02%)
Aug 24, 2020 2.590 2.630 2.299 2.300 148,243 -0.29(-11.22%)
Aug 21, 2020 2.520 2.610 2.460 2.590 37,700 +0.06(+2.37%)
Aug 20, 2020 2.500 2.630 2.420 2.530 87,513 +0.03(+1.30%)
Aug 19, 2020 2.590 2.610 2.480 2.498 200,215 -0.09(-3.57%)
Aug 18, 2020 2.668 2.668 2.530 2.590 47,319 +0.03(+1.37%)
Aug 17, 2020 2.564 2.710 2.550 2.555 81,224 +0.10(+4.29%)
Aug 14, 2020 2.550 2.560 2.430 2.450 75,900 -0.10(-3.92%)
Aug 13, 2020 2.670 2.670 2.400 2.550 76,229 +0.12(+4.94%)
Aug 12, 2020 2.555 2.555 2.380 2.430 81,160 +0.17(+7.52%)
Aug 11, 2020 2.350 2.400 2.260 2.260 115,355 -0.10(-4.24%)
Aug 10, 2020 2.390 2.647 2.350 2.360 92,500 +0.02(+0.85%)
Aug 07, 2020 2.530 2.610 2.340 2.340 106,600 -0.16(-6.40%)
Aug 06, 2020 2.510 2.560 2.400 2.500 115,464 +0.09(+3.73%)
Aug 05, 2020 2.700 2.700 2.395 2.410 178,484 -0.12(-4.76%)
Aug 04, 2020 2.470 2.640 2.410 2.530 183,119 +0.08(+3.32%)
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.