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 UNCHANGED
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, 2022 1.210 1.230 1.180 1.180 65,307 +0.01(+0.85%)
Feb 25, 2022 1.190 1.170 1.140 1.170 58,641 +0.02(+1.74%)
Feb 24, 2022 1.280 1.280 1.140 1.150 146,866 -0.08(-6.50%)
Feb 23, 2022 1.160 1.250 1.160 1.230 71,603 +0.05(+4.24%)
Feb 22, 2022 1.200 1.200 1.140 1.180 39,096 +0.00(+0.00%)
Feb 18, 2022 1.180 0 +0.04(+3.51%)
Feb 17, 2022 1.100 1.160 1.100 1.140 119,730 +0.05(+4.59%)
Feb 16, 2022 1.060 1.090 1.030 1.090 101,593 +0.04(+3.81%)
Feb 15, 2022 1.090 1.100 1.040 1.050 295,036 -0.05(-4.55%)
Feb 14, 2022 1.100 1.130 1.060 1.100 141,257 +0.04(+3.77%)
Feb 11, 2022 1.070 1.150 1.060 1.060 212,533 +0.00(+0.00%)
Feb 10, 2022 1.060 1.100 1.060 1.060 87,411 -0.02(-1.85%)
Feb 09, 2022 1.110 1.120 1.070 1.080 151,151 -0.04(-3.57%)
Feb 08, 2022 1.120 1.155 1.110 1.120 32,702 +0.00(+0.00%)
Feb 07, 2022 1.160 1.160 1.110 1.120 48,150 +0.00(+0.00%)
Feb 04, 2022 1.130 1.140 1.100 1.120 107,820 -0.01(-0.88%)
Feb 03, 2022 1.150 1.130 14,516 -0.02(-1.74%)
Feb 02, 2022 1.130 1.160 1.120 1.150 67,360 +0.03(+2.68%)
Feb 01, 2022 1.220 1.220 1.120 1.120 72,327 -0.03(-2.61%)
Jan 31, 2022 1.150 1.150 31,716 +0.02(+1.77%)
Jan 28, 2022 1.160 1.180 1.100 1.130 74,735 -0.04(-3.42%)
Jan 27, 2022 1.180 1.200 1.170 1.170 30,270 -0.04(-3.31%)
Jan 26, 2022 1.220 1.230 1.190 1.210 23,972 +0.01(+0.83%)
Jan 25, 2022 1.220 1.250 1.190 1.200 58,535 -0.03(-2.44%)
Jan 24, 2022 1.220 1.230 1.170 1.230 98,387 +0.02(+1.65%)
Jan 21, 2022 1.330 1.330 1.180 1.210 58,354 -0.06(-4.72%)
Jan 20, 2022 1.340 1.340 1.260 1.270 93,231 -0.03(-2.31%)
Jan 19, 2022 1.230 1.370 1.230 1.300 343,979 +0.05(+4.00%)
Jan 18, 2022 1.170 1.270 1.170 1.250 75,215 +0.00(+0.00%)
Jan 17, 2022 1.210 1.250 1.210 1.250 4,320 +0.05(+4.17%)
Jan 14, 2022 1.230 1.250 1.150 1.200 112,685 -0.04(-3.23%)
Jan 13, 2022 1.230 1.250 1.210 1.240 50,300 -0.01(-0.80%)
Jan 12, 2022 1.190 1.250 1.190 1.250 70,737 +0.05(+4.17%)
Jan 11, 2022 1.200 1.230 1.190 1.200 77,800 +0.02(+1.69%)
Jan 10, 2022 1.240 1.240 1.160 1.180 38,142 -0.05(-4.07%)
Jan 07, 2022 1.250 1.250 1.160 1.230 63,412 +0.06(+5.13%)
Jan 06, 2022 1.230 1.230 1.160 1.170 77,485 -0.06(-4.88%)
Jan 05, 2022 1.240 1.250 1.220 1.230 56,889 +0.00(+0.00%)
Jan 04, 2022 1.260 1.260 1.220 1.230 51,024 +0.01(+0.82%)
Dec 31, 2021 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 30, 2021 1.230 1.250 1.190 1.200 100,988 -0.06(-4.76%)
Dec 29, 2021 1.270 1.330 1.250 1.260 166,442 -0.03(-2.33%)
Dec 24, 2021 1.290 1.290 1.290 0 +0.02(+1.57%)
Dec 23, 2021 1.290 1.300 1.260 1.270 75,766 -0.05(-3.79%)
Dec 22, 2021 1.340 1.340 1.300 1.320 75,748 +0.01(+0.76%)
Dec 21, 2021 1.470 1.470 1.180 1.310 594,818 -0.20(-13.25%)
Dec 16, 2021 1.510 1.510 1.510 0 +0.26(+20.80%)
Dec 15, 2021 1.260 1.290 1.210 1.250 154,610 -0.02(-1.57%)
Dec 14, 2021 1.270 1.290 1.220 1.270 178,130 +0.00(+0.00%)
Dec 13, 2021 1.180 1.300 1.160 1.270 200,468 +0.07(+5.83%)
Dec 10, 2021 1.240 1.260 1.190 1.200 61,786 -0.06(-4.76%)
Dec 09, 2021 1.230 1.260 1.210 1.260 75,120 +0.03(+2.44%)
Dec 08, 2021 1.220 1.250 1.210 1.230 53,703 -0.01(-0.81%)
Dec 07, 2021 1.270 1.300 1.230 1.240 102,490 +0.01(+0.81%)
Dec 06, 2021 1.130 1.250 1.130 1.230 47,617 +0.04(+3.36%)
Dec 03, 2021 1.170 1.220 1.160 1.190 54,900 +0.02(+1.71%)
Dec 02, 2021 1.200 1.220 1.130 1.170 155,770 +0.00(+0.00%)
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.