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

Bear Creek Mng Corp (OP: BCEKF )

0.2800 -0.0007 (-0.25%)
Streaming Delayed Price Updated: 10:40 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 (%)
Nov 30, 2011 4.321 4.510 4.321 4.507 18,680 +0.35(+8.34%)
Nov 29, 2011 4.158 4.210 4.110 4.160 8,970 -0.05(-1.19%)
Nov 28, 2011 4.294 4.298 4.030 4.210 59,500 +0.14(+3.39%)
Nov 23, 2011 4.072 4.072 4.072 0 -0.19(-4.41%)
Nov 22, 2011 4.296 4.360 4.260 4.260 2,000 -0.02(-0.47%)
Nov 21, 2011 4.410 4.410 4.271 4.280 19,600 -0.04(-0.93%)
Nov 18, 2011 4.320 4.320 4.320 4.320 400 -0.02(-0.55%)
Nov 17, 2011 4.410 4.410 4.330 4.344 7,300 -0.15(-3.42%)
Nov 16, 2011 4.460 4.574 4.460 4.498 5,700 -0.06(-1.37%)
Nov 15, 2011 4.590 4.590 4.390 4.560 6,400 -0.10(-2.15%)
Nov 14, 2011 4.562 4.726 4.562 4.660 7,700 -0.05(-1.06%)
Nov 11, 2011 4.720 4.800 4.710 4.710 5,750 +0.02(+0.43%)
Nov 10, 2011 4.847 4.847 4.480 4.690 4,400 +0.00(+0.00%)
Nov 09, 2011 4.867 4.899 4.612 4.690 24,100 -0.34(-6.73%)
Nov 08, 2011 4.730 5.270 4.730 5.029 48,714 +0.33(+7.10%)
Nov 07, 2011 4.300 4.695 4.260 4.695 28,745 +0.50(+11.79%)
Nov 04, 2011 4.319 4.319 4.196 4.200 700 -0.20(-4.55%)
Nov 03, 2011 4.201 4.436 4.201 4.400 16,480 +0.40(+10.00%)
Nov 02, 2011 3.830 4.004 3.820 4.000 13,530 +0.19(+4.95%)
Nov 01, 2011 3.660 3.811 3.660 3.811 13,200 -0.14(-3.51%)
Oct 31, 2011 3.950 3.970 3.910 3.950 6,600 -0.07(-1.69%)
Oct 28, 2011 3.974 4.020 3.974 4.018 7,400 -0.02(-0.52%)
Oct 27, 2011 4.090 4.101 4.039 4.039 8,940 +0.01(+0.23%)
Oct 26, 2011 4.030 4.030 4.030 4.030 900 +0.00(+0.09%)
Oct 25, 2011 3.958 4.053 3.943 4.027 19,700 -0.02(-0.58%)
Oct 24, 2011 3.893 4.050 3.870 4.050 17,250 +0.32(+8.45%)
Oct 21, 2011 3.838 3.838 3.735 3.735 4,840 -0.02(-0.41%)
Oct 20, 2011 3.750 3.750 3.750 3.750 350 -0.21(-5.30%)
Oct 19, 2011 3.940 4.020 3.858 3.960 10,820 -0.04(-0.93%)
Oct 18, 2011 4.021 4.041 3.997 3.997 900 -0.03(-0.80%)
Oct 17, 2011 4.140 4.140 4.029 4.029 1,600 -0.23(-5.42%)
Oct 14, 2011 4.122 4.290 4.082 4.261 5,600 +0.19(+4.65%)
Oct 13, 2011 4.079 4.114 3.970 4.071 3,188 -0.21(-5.01%)
Oct 12, 2011 4.110 4.285 4.103 4.285 8,700 +0.26(+6.56%)
Oct 11, 2011 4.019 4.186 4.015 4.021 23,275 +0.02(+0.54%)
Oct 07, 2011 4.000 4.000 4.000 0 -0.12(-3.02%)
Oct 06, 2011 3.752 4.143 3.752 4.125 11,400 +0.39(+10.37%)
Oct 05, 2011 3.605 3.737 3.536 3.737 1,100 +0.48(+14.83%)
Oct 04, 2011 3.492 3.492 3.254 3.254 36,540 -0.35(-9.80%)
Oct 03, 2011 3.747 3.767 3.608 3.608 9,200 -0.39(-9.73%)
Sep 30, 2011 3.743 3.997 3.743 3.997 6,900 +0.20(+5.15%)
Sep 29, 2011 3.847 3.847 3.665 3.801 5,000 +0.05(+1.37%)
Sep 28, 2011 4.018 4.028 3.750 3.750 11,500 -0.25(-6.25%)
Sep 27, 2011 4.381 4.399 4.000 4.000 2,100 -0.07(-1.78%)
Sep 26, 2011 4.062 4.100 3.806 4.072 33,000 -0.19(-4.46%)
Sep 23, 2011 4.237 4.273 3.870 4.262 36,136 -0.10(-2.35%)
Sep 22, 2011 4.460 4.545 4.248 4.365 25,800 -0.78(-15.18%)
Sep 21, 2011 5.008 5.400 5.008 5.146 22,300 +0.35(+7.19%)
Sep 20, 2011 4.460 4.854 4.460 4.801 5,300 +0.37(+8.36%)
Sep 19, 2011 4.708 4.708 4.345 4.430 31,900 -0.21(-4.63%)
Sep 16, 2011 4.510 4.798 4.510 4.645 12,200 +0.11(+2.52%)
Sep 15, 2011 4.679 4.679 4.394 4.531 87,710 -0.00(-0.08%)
Sep 14, 2011 4.695 4.695 4.496 4.534 107,000 -0.09(-1.98%)
Sep 13, 2011 4.308 4.659 4.196 4.626 86,900 +0.34(+8.05%)
Sep 12, 2011 4.280 4.389 4.132 4.281 108,000 -0.12(-2.79%)
Sep 09, 2011 4.531 4.678 4.375 4.404 7,600 -0.21(-4.65%)
Sep 08, 2011 4.242 4.619 4.242 4.619 14,500 +0.41(+9.66%)
Sep 07, 2011 4.021 4.212 4.021 4.212 4,500 +0.20(+5.11%)
Sep 06, 2011 4.175 4.175 3.997 4.008 13,300 -0.21(-5.08%)
Sep 02, 2011 4.090 4.292 4.028 4.222 18,500 +0.13(+3.06%)
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.