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 UNCHANGED
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 31, 2009 3.660 3.660 3.660 0 -0.07(-2.01%)
Dec 30, 2009 3.713 3.767 3.620 3.735 24,000 -0.17(-4.23%)
Dec 29, 2009 3.961 3.970 3.900 3.900 21,300 -0.04(-1.02%)
Dec 24, 2009 3.940 3.940 3.940 3.940 0 -0.01(-0.24%)
Dec 23, 2009 3.903 3.950 3.857 3.949 15,400 +0.23(+6.12%)
Dec 22, 2009 3.673 3.784 3.673 3.721 3,800 +0.03(+0.79%)
Dec 21, 2009 3.621 3.692 3.621 3.692 1,600 +0.07(+1.80%)
Dec 18, 2009 3.729 3.729 3.627 3.627 7,400 +0.00(+0.10%)
Dec 17, 2009 3.639 3.711 3.623 3.623 23,800 -0.22(-5.83%)
Dec 16, 2009 3.845 3.942 3.845 3.848 7,800 +0.05(+1.40%)
Dec 15, 2009 3.795 3.795 3.795 3.795 1,000 +0.12(+3.41%)
Dec 14, 2009 3.663 3.670 3.663 3.670 700 +0.01(+0.37%)
Dec 11, 2009 3.790 3.816 3.560 3.656 33,600 -0.17(-4.46%)
Dec 10, 2009 3.880 3.880 3.820 3.827 25,200 +0.01(+0.38%)
Dec 09, 2009 3.801 3.826 3.695 3.813 5,400 +0.11(+3.05%)
Dec 08, 2009 4.050 4.050 3.679 3.700 23,700 -0.42(-10.29%)
Dec 07, 2009 4.013 4.125 3.929 4.124 28,100 -0.23(-5.25%)
Dec 04, 2009 4.410 4.438 4.283 4.353 35,750 -0.16(-3.48%)
Dec 03, 2009 4.526 4.526 4.466 4.510 25,600 -0.03(-0.56%)
Dec 02, 2009 4.647 4.650 4.500 4.535 16,800 -0.08(-1.83%)
Dec 01, 2009 4.554 4.856 4.545 4.620 12,600 +0.41(+9.86%)
Nov 30, 2009 4.275 4.275 4.101 4.205 13,700 -0.02(-0.58%)
Nov 27, 2009 3.783 4.230 3.783 4.230 4,100 -0.12(-2.69%)
Nov 25, 2009 4.017 4.410 4.017 4.347 28,100 +0.39(+9.78%)
Nov 24, 2009 3.742 3.960 3.742 3.960 4,400 +0.13(+3.26%)
Nov 23, 2009 3.908 3.908 3.835 3.835 12,890 +0.04(+1.05%)
Nov 20, 2009 3.701 3.795 3.640 3.795 36,200 +0.08(+2.26%)
Nov 19, 2009 3.745 3.745 3.691 3.711 57,400 -0.22(-5.57%)
Nov 18, 2009 3.993 4.016 3.877 3.930 30,100 -0.00(-0.06%)
Nov 17, 2009 3.881 3.933 3.881 3.933 21,300 -0.07(-1.83%)
Nov 16, 2009 3.653 4.060 3.653 4.006 3,800 +0.34(+9.41%)
Nov 13, 2009 3.588 3.663 3.588 3.662 9,500 +0.11(+3.07%)
Nov 12, 2009 3.546 3.553 3.546 3.553 3,100 +0.02(+0.54%)
Nov 11, 2009 3.584 3.584 3.534 3.534 3,400 +0.02(+0.55%)
Nov 10, 2009 3.542 3.565 3.504 3.514 6,200 +0.01(+0.33%)
Nov 09, 2009 3.525 3.539 3.490 3.502 3,800 +0.10(+2.96%)
Nov 06, 2009 3.433 3.433 3.349 3.402 2,200 -0.08(-2.26%)
Nov 05, 2009 3.495 3.495 3.428 3.480 6,300 -0.00(-0.01%)
Nov 04, 2009 3.505 3.579 3.480 3.481 11,600 -0.02(-0.64%)
Nov 03, 2009 3.340 3.503 3.329 3.503 10,100 +0.17(+5.08%)
Nov 02, 2009 3.438 3.438 3.333 3.333 11,600 +0.06(+1.79%)
Oct 30, 2009 3.330 3.330 3.275 3.275 1,200 -0.14(-4.16%)
Oct 29, 2009 3.389 3.431 3.352 3.417 98,000 +0.08(+2.50%)
Oct 28, 2009 3.387 3.415 3.333 3.333 255,152 -0.11(-3.21%)
Oct 27, 2009 3.447 3.458 3.444 3.444 33,600 -0.10(-2.72%)
Oct 26, 2009 3.615 3.700 3.413 3.540 93,100 -0.07(-1.99%)
Oct 23, 2009 3.664 3.675 3.592 3.612 24,100 +0.10(+2.71%)
Oct 22, 2009 3.531 3.531 3.508 3.517 12,600 -0.01(-0.39%)
Oct 21, 2009 3.650 3.650 3.490 3.531 79,425 -0.13(-3.42%)
Oct 20, 2009 3.654 3.656 3.654 3.656 19,700 -0.17(-4.38%)
Oct 19, 2009 4.035 4.054 3.703 3.824 48,850 -0.25(-6.11%)
Oct 16, 2009 4.222 4.228 4.072 4.072 7,500 -0.15(-3.54%)
Oct 15, 2009 4.286 4.320 4.210 4.222 93,500 -0.05(-1.10%)
Oct 14, 2009 3.891 4.375 3.871 4.269 101,200 +0.40(+10.32%)
Oct 13, 2009 3.981 3.981 3.648 3.869 20,600 +0.21(+5.84%)
Oct 09, 2009 3.656 3.656 3.656 3.656 0 -0.08(-2.26%)
Oct 08, 2009 3.554 3.740 3.533 3.740 23,600 +0.42(+12.48%)
Oct 07, 2009 3.079 3.325 3.071 3.325 22,990 +0.31(+10.15%)
Oct 06, 2009 3.085 3.087 2.954 3.019 21,200 +0.18(+6.42%)
Oct 05, 2009 2.841 2.841 2.809 2.837 1,800 +0.07(+2.65%)
Oct 02, 2009 2.746 2.764 2.710 2.764 2,200 +0.02(+0.57%)
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.