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 (%)
Feb 28, 2006 4.302 4.417 4.205 4.327 196,200 +0.03(+0.58%)
Feb 27, 2006 4.302 4.402 4.250 4.302 74,200 -0.07(-1.56%)
Feb 24, 2006 4.370 4.618 4.283 4.370 36,400 +0.50(+12.77%)
Feb 23, 2006 3.875 3.875 3.670 3.875 45,600 +0.10(+2.51%)
Feb 22, 2006 3.780 3.850 3.770 3.780 33,500 -0.07(-1.87%)
Feb 21, 2006 3.852 3.852 3.592 3.852 33,500 +0.47(+13.83%)
Feb 17, 2006 3.384 3.384 3.260 3.384 18,100 +0.13(+4.09%)
Feb 16, 2006 3.251 3.251 3.136 3.251 19,800 +0.20(+6.49%)
Feb 15, 2006 3.053 3.170 3.053 3.053 2,350 -0.17(-5.34%)
Feb 14, 2006 3.225 3.225 3.180 3.225 8,500 +0.11(+3.56%)
Feb 13, 2006 3.114 3.400 3.114 3.114 30,200 -0.25(-7.43%)
Feb 10, 2006 3.364 3.412 3.175 3.364 20,300 -0.04(-1.06%)
Feb 09, 2006 3.400 3.435 3.260 3.400 44,000 +0.11(+3.34%)
Feb 08, 2006 3.290 3.420 3.220 3.290 25,450 -0.21(-6.00%)
Feb 07, 2006 3.767 3.640 3.380 3.500 50,050 -0.27(-7.09%)
Feb 06, 2006 3.767 3.800 3.650 3.767 77,858 +0.11(+2.93%)
Feb 03, 2006 3.660 3.730 3.633 3.660 19,100 -0.07(-1.85%)
Feb 02, 2006 3.729 3.880 3.554 3.729 41,160 -0.02(-0.56%)
Feb 01, 2006 3.750 3.750 3.419 3.750 187,900 +0.10(+2.88%)
Jan 31, 2006 3.645 3.760 3.401 3.645 37,800 +0.04(+1.25%)
Jan 30, 2006 3.600 3.730 0.2560 3.600 19,720 +0.18(+5.26%)
Jan 27, 2006 3.420 4.380 3.300 3.420 56,650 +0.17(+5.30%)
Jan 26, 2006 3.248 3.265 3.008 3.248 13,657 +0.22(+7.19%)
Jan 25, 2006 3.030 3.070 2.838 3.030 12,750 +0.15(+5.21%)
Jan 24, 2006 2.880 2.920 2.842 2.880 19,800 -0.05(-1.64%)
Jan 23, 2006 2.928 2.928 2.785 2.928 62,150 +0.12(+4.11%)
Jan 20, 2006 2.812 2.890 2.790 2.812 32,647 +0.03(+0.98%)
Jan 19, 2006 2.785 2.930 2.785 2.785 195,200 -0.14(-4.82%)
Jan 18, 2006 2.926 3.000 2.847 2.926 40,989 -0.06(-2.14%)
Jan 17, 2006 2.990 3.240 2.925 2.990 61,325 -0.22(-7.00%)
Jan 13, 2006 3.215 3.262 3.160 3.215 50,403 -0.02(-0.74%)
Jan 12, 2006 3.239 3.239 3.239 3.239 0 +0.14(+4.57%)
Jan 11, 2006 3.098 3.105 2.936 3.098 36,420 -0.10(-3.07%)
Jan 10, 2006 3.196 3.200 2.741 3.196 202,401 -0.47(-12.89%)
Jan 09, 2006 3.668 4.095 3.668 3.668 61,100 -0.22(-5.70%)
Jan 06, 2006 3.890 3.890 3.780 3.890 88,700 +0.15(+4.01%)
Jan 05, 2006 3.740 3.844 3.735 3.740 31,800 -0.08(-2.09%)
Jan 04, 2006 3.794 8.340 3.820 3.820 5,200 +0.03(+0.69%)
Jan 03, 2006 3.794 3.795 3.730 3.794 5,800 +0.06(+1.72%)
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%)
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.