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 30, 2015 0.4982 0.5123 0.4670 0.4670 45,735 -0.05(-9.02%)
Nov 27, 2015 0.5090 0.5294 0.4978 0.5133 6,500 -0.02(-3.53%)
Nov 25, 2015 0.5321 0.5321 0.5321 0 +0.02(+3.52%)
Nov 24, 2015 0.4927 0.5140 0.4927 0.5140 5,800 +0.01(+1.78%)
Nov 23, 2015 0.5048 0.5050 0.5048 0.5050 3,100 -0.01(-1.73%)
Nov 20, 2015 0.5025 0.5140 0.4856 0.5139 38,650 +0.02(+4.88%)
Nov 19, 2015 0.4842 0.4900 0.4800 0.4900 14,777 +0.01(+1.41%)
Nov 18, 2015 0.4675 0.4832 0.4512 0.4832 13,900 +0.01(+2.85%)
Nov 17, 2015 0.4690 0.4700 0.4560 0.4698 10,700 +0.01(+2.13%)
Nov 16, 2015 0.4800 0.4800 0.4594 0.4600 9,350 -0.03(-6.12%)
Nov 13, 2015 0.4695 0.4990 0.4694 0.4900 53,215 -0.01(-2.41%)
Nov 12, 2015 0.4749 0.5096 0.4512 0.5021 8,300 +0.03(+5.75%)
Nov 11, 2015 0.4803 0.4803 0.4748 0.4748 3,200 +0.01(+1.06%)
Nov 10, 2015 0.4620 0.5075 0.4600 0.4698 10,000 +0.01(+1.08%)
Nov 09, 2015 0.4570 0.4648 0.4544 0.4648 19,050 +0.00(+0.52%)
Nov 06, 2015 0.4547 0.4624 0.4400 0.4624 37,102 -0.00(-1.03%)
Nov 05, 2015 0.4712 0.4810 0.4666 0.4672 39,688 -0.02(-4.46%)
Nov 04, 2015 0.5058 0.5140 0.4890 0.4890 13,825 -0.02(-3.91%)
Nov 03, 2015 0.5439 0.5439 0.5088 0.5089 59,200 -0.02(-3.80%)
Nov 02, 2015 0.5290 0.5290 0.5290 0.5290 4,000 -0.02(-4.39%)
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%)
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.