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

Bear Creek Mng Corp (TSV: BCM )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 10, 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 1.700 1.700 1.550 1.610 40,735 -0.14(-8.00%)
Nov 27, 2014 1.730 1.750 1.730 1.750 31,814 +0.00(+0.00%)
Nov 26, 2014 1.820 1.820 1.730 1.750 64,432 -0.05(-2.78%)
Nov 25, 2014 1.760 1.820 1.750 1.800 34,348 +0.05(+2.86%)
Nov 24, 2014 1.750 1.900 1.740 1.750 50,211 +0.00(+0.00%)
Nov 21, 2014 1.850 1.900 1.750 1.750 118,549 -0.08(-4.37%)
Nov 20, 2014 1.750 1.880 1.750 1.830 80,387 +0.03(+1.67%)
Nov 19, 2014 1.850 1.850 1.700 1.800 374,476 +0.00(+0.00%)
Nov 18, 2014 1.500 1.860 1.500 1.800 215,177 +0.25(+16.13%)
Nov 17, 2014 1.420 1.570 1.380 1.550 176,772 +0.15(+10.71%)
Nov 14, 2014 1.370 1.500 1.310 1.400 185,755 -0.07(-4.76%)
Nov 13, 2014 1.400 1.510 1.400 1.470 114,054 +0.04(+2.80%)
Nov 12, 2014 1.420 1.520 1.410 1.430 84,531 -0.02(-1.38%)
Nov 11, 2014 1.300 1.550 1.300 1.450 152,898 +0.15(+11.54%)
Nov 10, 2014 1.300 1.320 1.210 1.300 186,666 -0.03(-2.26%)
Nov 07, 2014 1.290 1.400 1.260 1.330 195,246 +0.10(+8.13%)
Nov 06, 2014 1.250 1.360 1.230 1.230 121,146 +0.00(+0.00%)
Nov 05, 2014 1.260 1.410 1.190 1.230 196,374 -0.11(-8.21%)
Nov 04, 2014 1.460 1.490 1.260 1.340 140,091 -0.02(-1.47%)
Nov 03, 2014 1.250 1.430 1.210 1.360 166,480 +0.08(+6.25%)
Oct 31, 2014 1.370 1.400 1.280 1.280 214,504 -0.20(-13.51%)
Oct 30, 2014 1.500 1.540 1.450 1.480 101,175 -0.06(-3.90%)
Oct 29, 2014 1.520 1.600 1.440 1.540 62,292 -0.01(-0.65%)
Oct 28, 2014 1.430 1.600 1.430 1.550 71,820 +0.07(+4.73%)
Oct 27, 2014 1.360 1.480 1.350 1.480 408,176 +0.12(+8.82%)
Oct 24, 2014 1.440 1.480 1.360 1.360 23,440 -0.05(-3.55%)
Oct 23, 2014 1.470 1.550 1.360 1.410 160,055 -0.10(-6.62%)
Oct 22, 2014 1.500 1.510 78,169 -0.17(-10.12%)
Oct 21, 2014 1.600 1.650 1.560 1.680 37,164 +0.03(+1.82%)
Oct 20, 2014 1.700 1.700 1.550 1.650 49,135 +0.05(+3.12%)
Oct 17, 2014 1.500 1.780 1.450 1.600 210,660 +0.13(+8.84%)
Oct 16, 2014 1.460 1.500 1.420 1.470 79,400 -0.02(-1.34%)
Oct 15, 2014 1.560 1.570 1.370 1.490 87,823 -0.01(-0.67%)
Oct 14, 2014 1.590 1.620 1.460 1.500 161,339 -0.08(-5.06%)
Oct 10, 2014 1.580 1.580 1.580 0 -0.04(-2.47%)
Oct 09, 2014 1.800 1.810 1.600 1.620 147,035 -0.12(-6.90%)
Oct 08, 2014 1.650 1.800 1.560 1.740 262,528 +0.09(+5.45%)
Oct 07, 2014 1.740 1.740 1.630 1.650 43,447 -0.15(-8.33%)
Oct 06, 2014 1.660 1.890 1.620 1.800 66,209 +0.13(+7.78%)
Oct 03, 2014 1.790 1.790 1.530 1.670 119,008 -0.11(-6.18%)
Oct 02, 2014 1.890 1.890 1.780 1.780 116,205 -0.08(-4.30%)
Oct 01, 2014 1.830 1.900 1.820 1.860 129,237 +0.01(+0.54%)
Sep 30, 2014 1.950 1.950 1.830 1.850 55,449 -0.09(-4.64%)
Sep 29, 2014 1.910 1.990 1.910 1.940 48,261 -0.01(-0.51%)
Sep 26, 2014 1.970 1.980 1.910 1.950 67,753 +0.00(+0.00%)
Sep 25, 2014 1.980 2.000 1.930 1.950 87,499 +0.00(+0.00%)
Sep 24, 2014 1.950 2.000 1.930 1.950 90,057 +0.01(+0.52%)
Sep 23, 2014 1.980 2.040 1.940 1.940 485,539 +0.01(+0.52%)
Sep 22, 2014 1.960 2.060 1.870 1.930 428,684 +0.05(+2.66%)
Sep 19, 2014 2.300 2.510 1.880 1.880 1,242,266 -0.50(-21.01%)
Sep 18, 2014 2.260 2.380 2.260 2.380 89,735 +0.12(+5.31%)
Sep 17, 2014 2.470 2.580 2.260 2.260 118,428 -0.19(-7.76%)
Sep 16, 2014 2.550 2.590 2.450 2.450 146,184 -0.03(-1.21%)
Sep 15, 2014 2.690 2.710 2.450 2.480 96,372 -0.28(-10.14%)
Sep 12, 2014 2.720 2.870 2.690 2.760 31,750 -0.04(-1.43%)
Sep 11, 2014 2.750 2.880 2.720 2.800 135,708 -0.08(-2.78%)
Sep 10, 2014 2.980 2.980 2.810 2.880 127,801 -0.18(-5.88%)
Sep 09, 2014 3.330 3.330 3.010 3.060 119,577 -0.09(-2.86%)
Sep 08, 2014 3.500 3.510 3.140 3.150 190,750 -0.15(-4.55%)
Sep 05, 2014 3.430 3.430 3.300 3.300 22,792 -0.04(-1.20%)
Sep 04, 2014 3.500 3.500 3.340 3.340 138,700 -0.16(-4.57%)
Sep 03, 2014 3.440 3.580 3.400 3.500 88,042 +0.05(+1.45%)
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.