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 (%)
Nov 28, 2014 1.510 1.510 1.410 1.420 6,931 -0.17(-10.69%)
Nov 26, 2014 1.590 1.590 1.590 0 +0.02(+1.29%)
Nov 25, 2014 1.569 1.571 1.569 1.570 4,245 +0.01(+0.46%)
Nov 24, 2014 1.600 1.621 1.552 1.562 13,679 +0.02(+1.46%)
Nov 21, 2014 1.660 1.680 1.540 1.540 20,850 +0.00(+0.00%)
Nov 19, 2014 1.540 1.540 1.540 0 -0.05(-3.14%)
Nov 18, 2014 1.310 1.612 1.310 1.590 33,605 +0.28(+21.37%)
Nov 14, 2014 1.310 1.310 1.310 0 +0.02(+1.39%)
Nov 13, 2014 1.227 1.292 1.227 1.292 1,500 -0.01(-1.07%)
Nov 12, 2014 1.245 1.307 1.245 1.306 15,544 +0.02(+1.24%)
Nov 11, 2014 1.163 1.325 1.139 1.290 6,450 +0.16(+13.86%)
Nov 10, 2014 1.155 1.155 1.080 1.133 12,015 -0.07(-5.58%)
Nov 07, 2014 1.185 1.200 1.154 1.200 19,260 +0.07(+6.19%)
Nov 06, 2014 1.146 1.179 1.130 1.130 17,304 +0.06(+5.61%)
Nov 05, 2014 1.170 1.170 1.070 1.070 8,415 -0.08(-6.96%)
Nov 04, 2014 1.290 1.290 1.120 1.150 26,780 -0.05(-3.85%)
Nov 03, 2014 1.114 1.205 1.103 1.196 20,630 +0.01(+0.59%)
Oct 31, 2014 1.215 1.230 1.180 1.189 64,681 -0.11(-8.54%)
Oct 30, 2014 1.350 1.360 1.300 1.300 14,920 -0.03(-2.26%)
Oct 29, 2014 1.374 1.400 1.330 1.330 5,500 -0.08(-5.41%)
Oct 28, 2014 1.270 1.407 1.270 1.406 15,200 +0.13(+10.29%)
Oct 27, 2014 1.230 1.275 1.230 1.275 8,000 +0.04(+3.64%)
Oct 24, 2014 1.220 1.276 1.220 1.230 10,000 -0.02(-1.76%)
Oct 23, 2014 1.310 1.360 1.219 1.252 26,000 -0.11(-7.94%)
Oct 22, 2014 1.415 1.415 1.360 1.360 8,580 -0.12(-8.11%)
Oct 21, 2014 1.519 1.519 1.480 1.480 7,300 +0.03(+2.22%)
Oct 20, 2014 1.410 1.490 1.410 1.448 12,280 +0.02(+1.24%)
Oct 17, 2014 1.318 1.580 1.295 1.430 24,950 +0.17(+13.05%)
Oct 16, 2014 1.293 1.338 1.260 1.265 41,770 -0.01(-0.40%)
Oct 15, 2014 1.337 1.340 1.240 1.270 43,430 -0.07(-5.22%)
Oct 14, 2014 1.435 1.326 1.340 29,758 -0.11(-7.59%)
Oct 13, 2014 1.450 1.450 1.400 1.450 17,005 +0.03(+2.11%)
Oct 10, 2014 1.400 1.472 1.474 1.420 15,022 -0.05(-3.69%)
Oct 09, 2014 1.625 1.625 1.474 1.474 3,500 -0.13(-7.82%)
Oct 08, 2014 1.460 1.599 1.410 1.599 65,594 +0.15(+10.23%)
Oct 07, 2014 1.560 1.560 1.451 1.451 5,963 -0.11(-6.93%)
Oct 06, 2014 1.455 1.559 1.455 1.559 8,452 +0.08(+5.34%)
Oct 03, 2014 1.530 1.530 1.456 1.480 34,740 -0.16(-9.76%)
Oct 02, 2014 1.700 1.700 1.607 1.640 6,100 -0.06(-3.53%)
Oct 01, 2014 1.630 1.700 1.620 1.700 5,600 +0.04(+2.41%)
Sep 30, 2014 1.719 1.719 1.620 1.660 6,987 -0.06(-3.49%)
Sep 29, 2014 1.720 1.770 1.712 1.720 3,160 -0.00(-0.19%)
Sep 26, 2014 1.756 1.760 1.710 1.723 25,875 -0.01(-0.56%)
Sep 25, 2014 1.788 1.788 1.730 1.733 10,800 -0.01(-0.74%)
Sep 24, 2014 1.760 1.796 1.745 1.746 8,500 -0.01(-0.80%)
Sep 23, 2014 1.800 1.830 1.760 1.760 48,473 +0.01(+0.57%)
Sep 22, 2014 1.772 1.860 1.720 1.750 126,359 -0.24(-12.06%)
Sep 19, 2014 2.100 2.190 1.990 1.990 1,354,425 -0.14(-6.57%)
Sep 18, 2014 2.160 2.160 2.130 2.130 800 +0.03(+1.63%)
Sep 17, 2014 2.280 2.280 2.091 2.096 4,400 -0.22(-9.51%)
Sep 16, 2014 2.290 2.330 2.279 2.316 7,140 +0.07(+2.93%)
Sep 15, 2014 2.380 2.230 2.250 11,800 -0.22(-8.91%)
Sep 12, 2014 2.460 2.460 2.448 2.470 1,615 -0.02(-0.80%)
Sep 11, 2014 2.490 2.500 2.490 2.490 600 -0.11(-4.23%)
Sep 10, 2014 2.719 2.730 2.569 2.600 11,265 -0.18(-6.39%)
Sep 09, 2014 2.918 2.918 2.777 2.777 3,150 -0.09(-3.29%)
Sep 08, 2014 3.063 3.063 2.871 2.872 10,950 -0.21(-6.75%)
Sep 05, 2014 3.024 3.080 3.024 3.080 2,819 +0.00(+0.00%)
Sep 04, 2014 3.160 3.164 3.080 3.080 3,500 -0.17(-5.29%)
Sep 03, 2014 3.136 3.270 3.136 3.252 3,042 +0.04(+1.31%)
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.