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 (%)
Mar 31, 2006 4.711 4.960 4.704 4.711 285,730 -0.31(-6.15%)
Mar 30, 2006 5.020 5.020 4.920 5.020 24,400 +0.16(+3.29%)
Mar 29, 2006 4.860 4.960 4.650 4.860 42,900 -0.14(-2.80%)
Mar 28, 2006 5.330 5.330 5.000 5.000 17,600 -0.33(-6.19%)
Mar 27, 2006 5.330 5.580 5.320 5.330 58,900 -0.12(-2.29%)
Mar 24, 2006 5.310 5.460 5.170 5.455 10,850 +0.29(+5.51%)
Mar 21, 2006 5.170 5.265 4.620 5.170 148,750 +0.32(+6.60%)
Mar 20, 2006 4.850 5.890 4.801 4.850 12,000 -0.25(-4.90%)
Mar 17, 2006 5.100 5.120 5.050 5.100 11,400 +0.08(+1.63%)
Mar 16, 2006 5.018 5.150 5.018 5.018 259,395 +0.01(+0.17%)
Mar 15, 2006 4.910 5.125 4.942 5.010 19,600 +0.10(+2.04%)
Mar 14, 2006 4.770 4.910 4.820 4.910 20,828 +0.14(+2.94%)
Mar 13, 2006 4.770 4.873 4.750 4.770 39,450 +0.10(+2.19%)
Mar 10, 2006 4.668 4.700 4.661 4.668 8,900 -0.28(-5.70%)
Mar 09, 2006 4.950 4.950 4.812 4.950 7,185 +0.20(+4.21%)
Mar 08, 2006 4.750 4.868 4.364 4.750 44,618 +0.16(+3.37%)
Mar 07, 2006 4.595 5.212 4.595 4.595 9,500 -0.86(-15.69%)
Mar 06, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 03, 2006 5.450 5.490 4.639 5.450 91,600 +0.83(+18.04%)
Mar 02, 2006 4.617 4.617 4.140 4.617 74,900 +0.41(+9.69%)
Mar 01, 2006 4.209 4.335 4.170 4.209 85,350 -0.12(-2.73%)
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%)
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.