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

Bear Creek Mng Corp (OP: BCEKF )

0.2792 -0.0308 (-9.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2007 6.852 6.896 6.730 6.852 9,200 -0.02(-0.26%)
Feb 27, 2007 6.870 7.280 6.870 6.870 6,700 -0.47(-6.41%)
Feb 26, 2007 7.341 7.520 7.228 7.341 7,400 -0.06(-0.79%)
Feb 23, 2007 7.399 7.453 7.228 7.399 21,890 +0.53(+7.64%)
Feb 22, 2007 6.874 7.164 6.756 6.874 10,100 -0.29(-4.04%)
Feb 21, 2007 7.163 7.170 6.780 7.163 11,000 +0.38(+5.67%)
Feb 20, 2007 6.779 6.944 6.733 6.779 4,990 -0.11(-1.53%)
Feb 16, 2007 6.884 6.884 6.800 6.884 6,200 +0.06(+0.94%)
Feb 15, 2007 6.820 6.860 6.745 6.820 6,600 +0.11(+1.64%)
Feb 14, 2007 6.710 6.979 6.710 6.710 10,800 -0.15(-2.17%)
Feb 13, 2007 6.859 6.860 6.787 6.859 2,500 +0.24(+3.66%)
Feb 12, 2007 6.826 6.820 6.617 6.617 2,100 -0.21(-3.07%)
Feb 09, 2007 6.826 6.849 6.763 6.826 9,500 +0.16(+2.34%)
Feb 08, 2007 6.670 6.926 6.663 6.670 16,500 -0.20(-2.85%)
Feb 07, 2007 6.866 7.320 6.866 6.866 1,000 -0.49(-6.70%)
Feb 06, 2007 7.359 7.520 7.339 7.359 3,800 -0.04(-0.55%)
Feb 05, 2007 7.399 7.488 7.328 7.399 45,900 +0.05(+0.67%)
Feb 02, 2007 7.350 7.480 7.350 7.350 8,205 -0.07(-0.90%)
Feb 01, 2007 7.417 7.532 7.362 7.417 8,856 +0.19(+2.64%)
Jan 31, 2007 7.226 7.226 6.640 7.226 14,600 +0.53(+7.85%)
Jan 30, 2007 6.700 7.256 6.700 6.700 20,100 -0.18(-2.57%)
Jan 29, 2007 6.877 7.169 6.860 6.877 5,600 -0.27(-3.73%)
Jan 26, 2007 7.143 7.315 7.005 7.143 5,500 -0.23(-3.14%)
Jan 25, 2007 7.375 7.395 7.330 7.375 6,300 -0.11(-1.51%)
Jan 24, 2007 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Jan 23, 2007 7.487 7.487 7.345 7.487 4,300 -0.17(-2.23%)
Jan 22, 2007 7.658 7.658 7.348 7.658 3,300 +0.32(+4.33%)
Jan 19, 2007 7.340 7.605 7.340 7.340 8,600 +0.03(+0.38%)
Jan 18, 2007 7.312 7.502 7.312 7.312 1,700 -0.21(-2.75%)
Jan 17, 2007 7.518 7.518 7.250 7.518 13,300 +0.30(+4.13%)
Jan 16, 2007 7.220 7.600 7.220 7.220 1,300 -0.39(-5.08%)
Jan 12, 2007 7.607 7.610 7.370 7.607 7,400 +0.23(+3.13%)
Jan 11, 2007 7.375 7.375 7.135 7.375 12,650 +0.29(+4.02%)
Jan 10, 2007 7.090 7.450 7.090 7.090 1,100 -0.15(-2.13%)
Jan 09, 2007 7.244 7.290 7.145 7.244 11,300 -0.35(-4.67%)
Jan 08, 2007 7.599 7.599 7.470 7.599 1,600 +0.25(+3.41%)
Jan 05, 2007 7.348 7.350 7.211 7.348 25,300 -0.11(-1.47%)
Jan 04, 2007 7.487 7.488 7.458 7.458 600 -0.03(-0.39%)
Jan 03, 2007 7.487 7.898 7.420 7.487 13,895 -0.50(-6.23%)
Dec 29, 2006 7.985 7.985 7.801 7.985 19,700 +0.05(+0.66%)
Dec 28, 2006 7.932 8.050 7.869 7.932 16,600 -0.00(-0.01%)
Dec 27, 2006 7.933 7.953 7.765 7.933 2,400 +0.39(+5.21%)
Dec 26, 2006 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 22, 2006 7.540 7.595 7.510 7.540 17,500 -0.08(-1.10%)
Dec 21, 2006 7.624 7.800 7.607 7.624 8,150 -0.11(-1.48%)
Dec 20, 2006 7.738 7.870 7.738 7.738 11,500 -0.13(-1.67%)
Dec 19, 2006 7.870 7.910 7.870 7.870 1,300 +0.03(+0.38%)
Dec 18, 2006 7.840 7.882 7.810 7.840 5,300 -0.11(-1.38%)
Dec 15, 2006 7.950 8.140 7.800 7.950 15,940 -0.27(-3.28%)
Dec 14, 2006 8.220 8.500 8.220 8.220 19,100 -0.30(-3.49%)
Dec 13, 2006 8.517 8.950 8.517 8.517 2,200 -0.56(-6.21%)
Dec 12, 2006 9.081 9.081 9.000 9.081 2,900 -0.12(-1.27%)
Dec 11, 2006 9.197 9.328 9.197 9.197 600 -0.13(-1.36%)
Dec 08, 2006 9.324 9.324 9.324 9.324 200 +0.00(+0.00%)
Dec 07, 2006 9.324 9.324 9.324 9.324 100 +0.07(+0.80%)
Dec 06, 2006 9.250 9.500 9.200 9.250 2,375 -0.24(-2.53%)
Dec 05, 2006 9.490 9.815 9.400 9.490 5,150 -0.14(-1.45%)
Dec 04, 2006 9.630 9.900 9.600 9.630 8,000 +0.14(+1.44%)
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.