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

Bear Creek Mng Corp (TSV: BCM )

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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 4.900 5.000 4.770 4.900 148,011 +0.00(+0.00%)
Feb 27, 2006 5.000 5.000 4.850 4.900 128,265 -0.10(-2.00%)
Feb 24, 2006 4.600 5.290 4.600 5.000 825,002 +0.40(+8.70%)
Feb 23, 2006 4.250 4.600 4.200 4.600 94,221 +0.34(+7.98%)
Feb 22, 2006 4.500 4.500 4.260 4.260 165,004 -0.23(-5.12%)
Feb 21, 2006 4.100 4.490 3.990 4.490 442,513 +0.71(+18.78%)
Feb 17, 2006 3.700 3.900 3.700 3.780 113,315 +0.04(+1.07%)
Feb 15, 2006 3.640 3.740 3.490 3.740 62,261 +0.09(+2.47%)
Feb 14, 2006 3.650 3.750 3.650 3.650 28,980 -0.02(-0.54%)
Feb 13, 2006 3.900 3.900 3.610 3.670 50,670 -0.20(-5.17%)
Feb 10, 2006 3.900 3.900 3.750 3.870 54,600 -0.08(-2.03%)
Feb 09, 2006 3.900 3.950 3.750 3.950 189,400 +0.05(+1.28%)
Feb 08, 2006 4.100 4.100 3.650 3.900 179,900 -0.40(-9.30%)
Feb 07, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 02, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 01, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 31, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 30, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 27, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 26, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 25, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 24, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 23, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 20, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 19, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 18, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 17, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 13, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 11, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 10, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 09, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 05, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 04, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 30, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 29, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 28, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 23, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 22, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 21, 2005 4.350 4.380 4.210 4.300 138,260 +0.00(+0.00%)
Dec 20, 2005 4.350 4.380 4.210 4.300 138,260 -0.10(-2.27%)
Dec 19, 2005 4.350 4.400 4.250 4.400 116,889 -0.10(-2.22%)
Dec 16, 2005 4.590 4.590 4.250 4.500 131,882 -0.10(-2.17%)
Dec 15, 2005 4.750 4.750 4.600 4.600 49,000 -0.12(-2.54%)
Dec 14, 2005 4.360 4.750 4.350 4.720 93,038 -0.03(-0.63%)
Dec 13, 2005 4.550 4.800 4.400 4.750 75,240 +0.15(+3.26%)
Dec 12, 2005 4.900 4.910 4.550 4.600 180,142 -0.35(-7.07%)
Dec 09, 2005 4.990 4.990 4.810 4.950 42,608 -0.05(-1.00%)
Dec 08, 2005 5.100 5.100 4.800 5.000 109,965 -0.05(-0.99%)
Dec 07, 2005 4.900 5.110 4.900 5.050 829,218 +0.14(+2.85%)
Dec 06, 2005 4.570 4.990 4.550 4.910 375,550 +0.16(+3.37%)
Dec 05, 2005 5.000 5.150 4.750 4.750 158,009 +0.00(+0.00%)
Dec 02, 2005 4.710 4.790 4.660 4.750 59,247 +0.05(+1.06%)
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.