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 (%)
Mar 29, 2012 3.410 3.410 3.410 3.410 0 -0.09(-2.50%)
Mar 28, 2012 3.534 3.534 3.357 3.498 17,500 -0.15(-4.05%)
Mar 27, 2012 3.640 3.646 3.640 3.645 15,800 -0.08(-2.02%)
Mar 26, 2012 3.680 3.720 3.680 3.720 11,100 +0.15(+4.17%)
Mar 22, 2012 3.571 3.571 3.571 0 -0.18(-4.87%)
Mar 21, 2012 3.769 3.769 3.666 3.754 11,300 +0.18(+5.15%)
Mar 20, 2012 3.541 3.570 3.541 3.570 200 -0.10(-2.79%)
Mar 19, 2012 3.700 3.712 3.672 3.672 9,200 -0.06(-1.52%)
Mar 16, 2012 3.840 3.860 3.729 3.729 35,800 -0.11(-2.89%)
Mar 15, 2012 3.768 3.855 3.768 3.840 10,227 -0.05(-1.29%)
Mar 14, 2012 3.834 3.910 3.834 3.890 17,500 -0.05(-1.27%)
Mar 13, 2012 3.822 4.011 3.822 3.940 13,500 +0.12(+3.14%)
Mar 12, 2012 3.960 3.960 3.820 3.820 23,153 -0.13(-3.39%)
Mar 09, 2012 4.086 4.100 3.914 3.954 39,050 -0.07(-1.84%)
Mar 08, 2012 3.793 4.045 3.793 4.028 35,600 +0.23(+6.00%)
Mar 07, 2012 3.788 3.810 3.788 3.800 26,400 +0.07(+1.86%)
Mar 06, 2012 3.701 3.731 3.700 3.731 24,600 -0.05(-1.26%)
Mar 05, 2012 3.946 3.946 3.760 3.778 17,775 -0.27(-6.75%)
Mar 02, 2012 4.069 4.089 4.018 4.051 3,750 -0.12(-2.84%)
Mar 01, 2012 3.974 4.202 3.948 4.170 12,200 +0.29(+7.47%)
Feb 29, 2012 4.045 4.045 3.870 3.880 34,900 -0.17(-4.20%)
Feb 28, 2012 4.100 4.153 4.003 4.050 57,700 +0.26(+6.97%)
Feb 27, 2012 3.999 3.999 3.786 3.786 17,040 -0.17(-4.39%)
Feb 24, 2012 4.040 4.040 3.960 3.960 31,965 -0.07(-1.76%)
Feb 23, 2012 3.823 4.096 3.800 4.031 92,070 +0.21(+5.47%)
Feb 22, 2012 3.666 3.830 3.666 3.822 11,600 +0.18(+5.06%)
Feb 21, 2012 3.570 3.692 3.570 3.638 15,175 +0.05(+1.29%)
Feb 17, 2012 3.630 3.630 3.500 3.591 52,900 -0.04(-1.06%)
Feb 16, 2012 3.365 3.631 3.360 3.630 97,093 +0.20(+5.89%)
Feb 15, 2012 3.514 3.549 3.427 3.428 49,000 +0.04(+1.12%)
Feb 14, 2012 3.438 3.509 3.390 3.390 67,150 -0.05(-1.42%)
Feb 13, 2012 3.570 3.570 3.429 3.439 19,793 -0.03(-0.89%)
Feb 10, 2012 3.570 3.570 3.468 3.470 5,935 -0.17(-4.59%)
Feb 09, 2012 3.664 3.760 3.637 3.637 3,830 -0.08(-2.20%)
Feb 08, 2012 3.778 3.800 3.708 3.719 22,587 -0.03(-0.83%)
Feb 07, 2012 3.619 3.780 3.598 3.750 67,350 +0.16(+4.49%)
Feb 06, 2012 3.657 3.680 3.493 3.589 18,900 -0.12(-3.26%)
Feb 03, 2012 3.740 3.746 3.640 3.710 22,400 -0.04(-1.07%)
Feb 02, 2012 3.740 3.750 3.685 3.750 4,580 +0.10(+2.78%)
Feb 01, 2012 3.660 3.670 3.630 3.648 16,840 +0.01(+0.23%)
Jan 31, 2012 3.779 3.795 3.640 3.640 29,400 -0.02(-0.49%)
Jan 30, 2012 3.720 3.720 3.648 3.658 6,100 -0.10(-2.71%)
Jan 27, 2012 3.756 3.760 3.730 3.760 6,900 -0.02(-0.49%)
Jan 26, 2012 3.792 3.900 3.779 3.779 15,600 -0.00(-0.04%)
Jan 25, 2012 3.550 3.780 3.544 3.780 8,200 +0.23(+6.51%)
Jan 24, 2012 3.599 3.600 3.540 3.549 9,800 -0.14(-3.90%)
Jan 23, 2012 3.617 3.720 3.580 3.693 28,670 +0.19(+5.27%)
Jan 20, 2012 3.447 3.508 3.360 3.508 10,900 +0.04(+1.17%)
Jan 19, 2012 3.597 3.597 3.467 3.467 3,700 +0.03(+0.82%)
Jan 18, 2012 3.400 3.440 3.400 3.439 4,400 +0.17(+5.08%)
Jan 17, 2012 3.440 3.440 3.273 3.273 3,600 -0.17(-4.85%)
Jan 13, 2012 3.340 3.440 3.340 3.440 5,367 +0.04(+1.29%)
Jan 12, 2012 3.350 3.396 3.350 3.396 2,630 +0.02(+0.60%)
Jan 11, 2012 3.370 3.380 3.330 3.376 13,679 +0.03(+0.78%)
Jan 10, 2012 3.364 3.370 3.248 3.350 53,138 +0.09(+2.88%)
Jan 09, 2012 3.282 3.300 3.241 3.256 11,750 -0.06(-1.92%)
Jan 06, 2012 3.400 3.405 3.320 3.320 25,050 -0.09(-2.54%)
Jan 05, 2012 3.424 3.441 3.386 3.406 9,300 -0.18(-4.96%)
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.