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 29, 2016 0.6340 0.6530 0.6230 0.6530 58,985 +0.01(+0.94%)
Feb 26, 2016 0.7046 0.7215 0.6469 0.6469 40,450 -0.09(-12.21%)
Feb 25, 2016 0.7554 0.7800 0.7369 0.7369 85,210 +0.02(+2.66%)
Feb 24, 2016 0.7180 0.7407 0.6902 0.7178 214,030 +0.03(+3.73%)
Feb 23, 2016 0.7061 0.7061 0.6841 0.6920 213,400 +0.01(+2.22%)
Feb 22, 2016 0.6400 0.6900 0.6392 0.6770 51,485 -0.00(-0.32%)
Feb 19, 2016 0.6697 0.6905 0.6697 0.6792 22,358 -0.00(-0.06%)
Feb 18, 2016 0.6190 0.6800 0.5970 0.6796 33,805 +0.06(+9.61%)
Feb 17, 2016 0.5457 0.6200 0.5457 0.6200 39,028 +0.07(+12.60%)
Feb 16, 2016 0.5410 0.5669 0.5200 0.5506 49,850 -0.01(-1.17%)
Feb 12, 2016 0.5571 0.5571 0.5571 0 +0.01(+1.29%)
Feb 11, 2016 0.5300 0.5700 0.5288 0.5500 115,671 +0.04(+7.44%)
Feb 10, 2016 0.4929 0.5186 0.4771 0.5119 23,140 -0.01(-1.56%)
Feb 09, 2016 0.5250 0.5400 0.5150 0.5200 87,913 +0.02(+4.29%)
Feb 08, 2016 0.4820 0.5229 0.4680 0.4986 110,740 +0.03(+7.30%)
Feb 05, 2016 0.4499 0.4654 0.4493 0.4647 21,750 -0.00(-0.85%)
Feb 04, 2016 0.4571 0.4687 0.4446 0.4687 50,590 +0.03(+6.52%)
Feb 03, 2016 0.4364 0.4499 0.4330 0.4400 58,600 +0.01(+2.33%)
Feb 02, 2016 0.4300 0.4300 0.4300 0.4300 600 -0.00(-0.92%)
Feb 01, 2016 0.4300 0.4340 0.4300 0.4340 428 +0.01(+3.31%)
Jan 29, 2016 0.4034 0.4251 0.4034 0.4201 17,425 +0.02(+5.00%)
Jan 28, 2016 0.4055 0.4100 0.3850 0.4001 21,500 -0.01(-1.48%)
Jan 27, 2016 0.4050 0.4170 0.3941 0.4061 16,788 +0.00(+0.54%)
Jan 26, 2016 0.3787 0.4078 0.3730 0.4039 28,200 +0.03(+9.43%)
Jan 25, 2016 0.3750 0.3837 0.3691 0.3691 2,190 +0.00(+1.12%)
Jan 22, 2016 0.3700 0.3777 0.3636 0.3650 24,977 -0.01(-2.43%)
Jan 21, 2016 0.3793 0.3793 0.3741 0.3741 35,900 +0.01(+3.92%)
Jan 20, 2016 0.3618 0.3687 0.3600 0.3600 6,700 -0.01(-3.23%)
Jan 19, 2016 0.3410 0.3720 0.3408 0.3720 21,735 +0.02(+6.29%)
Jan 15, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Jan 14, 2016 0.3528 0.3668 0.3518 0.3590 16,850 -0.01(-2.45%)
Jan 13, 2016 0.3600 0.3701 0.3505 0.3680 37,750 +0.01(+2.22%)
Jan 12, 2016 0.3840 0.3913 0.3600 0.3600 54,348 -0.04(-10.00%)
Jan 11, 2016 0.4004 0.4203 0.3950 0.4000 53,100 -0.00(-0.30%)
Jan 08, 2016 0.4305 0.4310 0.4000 0.4012 53,000 -0.03(-6.70%)
Jan 07, 2016 0.4160 0.4300 0.4153 0.4300 16,400 +0.02(+3.86%)
Jan 06, 2016 0.4165 0.4200 0.4001 0.4140 22,000 -0.01(-2.95%)
Jan 05, 2016 0.4308 0.4308 0.4245 0.4266 10,455 -0.01(-1.41%)
Jan 04, 2016 0.4204 0.4327 0.4204 0.4327 6,920 +0.01(+2.73%)
Dec 31, 2015 0.4212 0.4212 0.4212 0 +0.01(+1.35%)
Dec 30, 2015 0.4291 0.4291 0.4148 0.4156 43,380 -0.01(-2.90%)
Dec 29, 2015 0.4580 0.4580 0.4216 0.4280 51,600 -0.03(-7.26%)
Dec 28, 2015 0.4730 0.4730 0.4500 0.4615 7,100 +0.02(+4.12%)
Dec 24, 2015 0.4432 0.4432 0.4432 0 -0.00(-0.42%)
Dec 23, 2015 0.4510 0.4593 0.4370 0.4451 31,650 +0.01(+2.46%)
Dec 22, 2015 0.4426 0.4510 0.4344 0.4344 15,700 -0.00(-0.37%)
Dec 21, 2015 0.4393 0.4510 0.4360 0.4360 13,750 +0.00(+0.05%)
Dec 18, 2015 0.4280 0.4360 0.4213 0.4358 26,710 +0.02(+4.38%)
Dec 17, 2015 0.4290 0.4290 0.4021 0.4175 28,542 -0.02(-3.54%)
Dec 16, 2015 0.4230 0.4329 0.4230 0.4328 55,100 +0.00(+0.19%)
Dec 15, 2015 0.4537 0.4537 0.4171 0.4320 37,125 -0.02(-4.00%)
Dec 14, 2015 0.4400 0.4500 0.4334 0.4500 6,350 +0.00(+0.00%)
Dec 11, 2015 0.4400 0.4650 0.4360 0.4500 11,900 +0.01(+2.55%)
Dec 10, 2015 0.4500 0.4500 0.4209 0.4388 45,642 -0.01(-2.71%)
Dec 09, 2015 0.4400 0.4510 0.4400 0.4510 4,000 +0.00(+0.22%)
Dec 08, 2015 0.4660 0.4672 0.4400 0.4500 18,000 -0.01(-2.17%)
Dec 07, 2015 0.4834 0.4859 0.4600 0.4600 87,520 -0.03(-6.14%)
Dec 04, 2015 0.5062 0.5149 0.4901 0.4901 8,031 +0.01(+1.89%)
Dec 03, 2015 0.4868 0.4868 0.4810 0.4810 1,920 +0.00(+0.21%)
Dec 02, 2015 0.4800 0.4919 0.4800 0.4800 26,420 +0.00(+1.01%)
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.