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 (%)
Dec 30, 2005 3.730 3.834 2.880 3.730 3,678 -0.13(-3.37%)
Dec 29, 2005 3.860 3.874 3.743 3.860 4,558 -0.00(-0.05%)
Dec 28, 2005 3.862 3.875 3.790 3.862 11,500 +0.08(+2.17%)
Dec 23, 2005 3.780 3.829 3.670 3.780 7,000 +0.01(+0.27%)
Dec 22, 2005 3.740 3.830 3.770 3.770 2,100 +0.03(+0.80%)
Dec 21, 2005 3.608 3.791 3.660 3.740 29,600 +0.13(+3.66%)
Dec 20, 2005 3.608 3.695 3.603 3.608 8,100 -0.20(-5.30%)
Dec 19, 2005 3.810 3.810 3.640 3.810 34,122 +0.15(+4.19%)
Dec 16, 2005 3.657 3.952 3.657 3.657 1,500 -0.39(-9.60%)
Dec 15, 2005 4.045 4.045 4.045 4.045 1,000 +0.05(+1.14%)
Dec 14, 2005 3.999 4.009 3.784 3.999 10,000 +0.10(+2.56%)
Dec 13, 2005 3.900 3.939 3.897 3.900 3,800 -0.07(-1.77%)
Dec 12, 2005 3.970 4.250 3.970 3.970 5,600 -0.29(-6.72%)
Dec 09, 2005 4.256 4.310 4.150 4.256 8,600 -0.08(-1.85%)
Dec 08, 2005 4.336 4.350 4.153 4.336 9,400 +0.07(+1.74%)
Dec 07, 2005 4.262 4.350 4.260 4.262 9,600 +0.00(+0.05%)
Dec 06, 2005 4.260 4.297 3.900 4.260 16,545 +0.15(+3.65%)
Dec 05, 2005 4.110 4.400 4.110 4.110 20,500 +0.03(+0.74%)
Dec 02, 2005 4.080 4.105 4.080 4.080 600 +0.08(+2.00%)
Dec 01, 2005 3.830 4.040 3.848 4.000 3,950 +0.17(+4.44%)
Nov 30, 2005 3.830 3.830 3.820 3.830 6,000 -0.05(-1.29%)
Nov 29, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Nov 28, 2005 3.880 3.880 3.650 3.880 8,500 +0.25(+7.03%)
Nov 25, 2005 3.625 3.750 3.623 3.625 12,000 -0.09(-2.32%)
Nov 23, 2005 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 22, 2005 3.711 3.780 3.601 3.711 2,000 -0.01(-0.35%)
Nov 21, 2005 3.724 3.830 3.657 3.724 29,800 -0.16(-4.02%)
Nov 18, 2005 3.880 3.963 3.880 3.880 10,500 -0.10(-2.44%)
Nov 17, 2005 3.977 4.035 3.897 3.977 14,210 +0.20(+5.21%)
Nov 16, 2005 3.780 3.780 3.632 3.780 6,000 +0.24(+6.78%)
Nov 15, 2005 3.540 3.570 3.475 3.540 12,800 +0.00(+0.03%)
Nov 14, 2005 3.539 3.739 3.539 3.539 13,400 -0.02(-0.59%)
Nov 11, 2005 3.560 3.560 3.410 3.560 6,200 +0.12(+3.46%)
Nov 10, 2005 3.441 3.557 3.139 3.441 8,000 +0.36(+11.72%)
Nov 09, 2005 3.080 3.080 3.020 3.080 6,900 +0.08(+2.84%)
Nov 08, 2005 3.020 2.995 2.980 2.995 1,500 -0.02(-0.83%)
Nov 07, 2005 3.020 3.083 3.012 3.020 14,000 +0.08(+2.72%)
Nov 04, 2005 2.940 2.940 2.850 2.940 6,775 +0.15(+5.38%)
Nov 03, 2005 2.790 2.790 2.615 2.790 4,000 +0.07(+2.50%)
Nov 02, 2005 2.722 2.750 2.722 2.722 4,500 -0.06(-2.09%)
Nov 01, 2005 2.780 2.780 2.703 2.780 3,300 -0.04(-1.24%)
Oct 31, 2005 2.810 2.815 2.700 2.815 4,600 +0.00(+0.18%)
Oct 28, 2005 2.810 2.820 2.755 2.810 11,500 -0.02(-0.71%)
Oct 27, 2005 2.830 2.851 2.759 2.830 31,200 -0.00(-0.07%)
Oct 26, 2005 2.832 2.860 2.832 2.832 31,840 -0.02(-0.63%)
Oct 25, 2005 2.850 2.950 2.752 2.850 166,900 +0.00(+0.00%)
Oct 24, 2005 2.850 3.150 2.780 2.850 2,700 -0.04(-1.49%)
Oct 21, 2005 2.893 2.893 2.770 2.893 6,950 +0.03(+1.15%)
Oct 20, 2005 2.860 2.892 2.760 2.860 4,650 +0.07(+2.51%)
Oct 19, 2005 2.790 2.890 2.720 2.790 10,150 -0.11(-3.69%)
Oct 18, 2005 2.897 2.911 2.845 2.897 57,800 -0.01(-0.31%)
Oct 17, 2005 2.906 2.950 2.810 2.906 19,600 +0.16(+5.68%)
Oct 14, 2005 2.750 2.750 2.660 2.750 5,100 +0.00(+0.00%)
Oct 13, 2005 2.943 2.890 2.558 2.750 46,390 -0.19(-6.56%)
Oct 12, 2005 2.943 2.992 2.900 2.943 9,145 +0.06(+2.01%)
Oct 11, 2005 2.885 2.900 2.885 2.885 3,000 +0.15(+5.41%)
Oct 10, 2005 2.737 2.737 2.737 2.737 0 +0.00(+0.00%)
Oct 07, 2005 2.737 2.740 2.274 2.737 7,850 +0.07(+2.74%)
Oct 06, 2005 2.664 2.664 2.664 2.664 0 +0.08(+3.26%)
Oct 05, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Oct 04, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
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.