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 31, 2023 0.5175 0.5178 0.4950 0.5099 85,490 -0.01(-1.94%)
Mar 30, 2023 0.4807 0.5200 0.4725 0.5200 70,984 +0.04(+8.47%)
Mar 29, 2023 0.4540 0.5025 0.4540 0.4794 111,699 -0.02(-3.48%)
Mar 28, 2023 0.5290 0.5290 0.4906 0.4967 157,688 +0.01(+2.82%)
Mar 27, 2023 0.4900 0.4900 0.4831 0.4831 81,273 -0.01(-2.15%)
Mar 24, 2023 0.4800 0.4937 0.4800 0.4937 63,732 +0.00(+0.76%)
Mar 23, 2023 0.5001 0.5020 0.4900 0.4900 27,884 -0.01(-1.31%)
Mar 22, 2023 0.5036 0.5100 0.4891 0.4965 42,067 +0.01(+1.33%)
Mar 21, 2023 0.4938 0.5054 0.4732 0.4900 14,327 -0.01(-2.57%)
Mar 20, 2023 0.5467 0.5467 0.5029 0.5029 59,607 +0.01(+3.03%)
Mar 17, 2023 0.4583 0.5282 0.4583 0.4881 111,980 +0.03(+6.62%)
Mar 16, 2023 0.5042 0.5079 0.4578 0.4578 36,805 -0.02(-3.66%)
Mar 15, 2023 0.5020 0.5020 0.4643 0.4752 212,910 -0.02(-4.15%)
Mar 14, 2023 0.5075 0.5171 0.4896 0.4958 56,694 -0.00(-0.90%)
Mar 13, 2023 0.4784 0.5150 0.4784 0.5003 74,057 +0.01(+2.10%)
Mar 10, 2023 0.4600 0.5012 0.4501 0.4900 90,046 +0.02(+4.68%)
Mar 09, 2023 0.4751 0.4751 0.4655 0.4681 21,606 -0.01(-2.48%)
Mar 08, 2023 0.4851 0.4851 0.4745 0.4800 22,198 +0.01(+2.13%)
Mar 07, 2023 0.4900 0.4900 0.4700 0.4700 58,353 -0.04(-7.39%)
Mar 06, 2023 0.5100 0.5114 0.4957 0.5075 44,366 -0.00(-0.49%)
Mar 03, 2023 0.5152 0.5184 0.4989 0.5100 39,661 -0.01(-0.99%)
Mar 02, 2023 0.5100 0.5151 0.5005 0.5151 23,661 +0.01(+2.00%)
Mar 01, 2023 0.5044 0.5200 0.5044 0.5050 34,164 +0.00(+0.66%)
Feb 28, 2023 0.5019 0.5200 0.4933 0.5017 97,245 +0.00(+0.14%)
Feb 27, 2023 0.4900 0.5200 0.4827 0.5010 144,870 +0.00(+0.32%)
Feb 24, 2023 0.5265 0.5265 0.4850 0.4994 94,356 +0.01(+2.80%)
Feb 23, 2023 0.4804 0.4940 0.4641 0.4858 24,710 +0.01(+1.21%)
Feb 22, 2023 0.4982 0.4982 0.4800 0.4800 8,660 -0.02(-3.25%)
Feb 21, 2023 0.5025 0.5137 0.4816 0.4961 56,956 -0.01(-1.43%)
Feb 17, 2023 0.5056 0.5123 0.4960 0.5033 86,302 -0.01(-1.80%)
Feb 16, 2023 0.5000 0.5289 0.5000 0.5125 55,215 +0.01(+1.10%)
Feb 15, 2023 0.5000 0.5100 0.5000 0.5069 55,074 -0.01(-2.09%)
Feb 14, 2023 0.5093 0.5177 0.5049 0.5177 26,680 +0.02(+3.54%)
Feb 13, 2023 0.5001 0.5102 0.5000 0.5000 10,277 -0.01(-1.11%)
Feb 10, 2023 0.5007 0.5193 0.5007 0.5056 12,243 -0.01(-1.58%)
Feb 09, 2023 0.5165 0.5365 0.5132 0.5137 12,932 -0.00(-0.56%)
Feb 08, 2023 0.4950 0.5200 0.4925 0.5166 29,584 +0.04(+8.05%)
Feb 07, 2023 0.4902 0.5000 0.4781 0.4781 29,035 -0.00(-0.40%)
Feb 06, 2023 0.5100 0.5109 0.4800 0.4800 83,221 -0.03(-4.95%)
Feb 03, 2023 0.5296 0.5463 0.5046 0.5050 129,125 -0.03(-4.81%)
Feb 02, 2023 0.5750 0.5869 0.5298 0.5305 63,426 -0.06(-9.56%)
Feb 01, 2023 0.5700 0.6024 0.5656 0.5866 26,520 +0.01(+1.86%)
Jan 31, 2023 0.5850 0.5853 0.5668 0.5759 26,160 +0.00(+0.09%)
Jan 30, 2023 0.6258 0.6258 0.5754 0.5754 104,681 -0.04(-5.75%)
Jan 27, 2023 0.6160 0.6220 0.6100 0.6105 39,420 -0.01(-1.39%)
Jan 26, 2023 0.6552 0.6552 0.6010 0.6191 37,281 -0.04(-5.41%)
Jan 25, 2023 0.6075 0.6545 0.5989 0.6545 42,345 +0.06(+10.20%)
Jan 24, 2023 0.6000 0.6229 0.5939 0.5939 100,265 -0.03(-4.21%)
Jan 23, 2023 0.6209 0.6395 0.6150 0.6200 89,934 -0.02(-3.13%)
Jan 20, 2023 0.6164 0.6423 0.6164 0.6400 11,960 -0.00(-0.61%)
Jan 19, 2023 0.6100 0.6500 0.6082 0.6439 179,450 +0.03(+4.17%)
Jan 18, 2023 0.6382 0.6382 0.6100 0.6181 76,610 +0.00(+0.06%)
Jan 17, 2023 0.6612 0.6660 0.6104 0.6177 162,111 -0.05(-7.11%)
Jan 13, 2023 0.6600 0.6870 0.5631 0.6650 325,839 -0.02(-2.21%)
Jan 12, 2023 0.6600 0.7320 0.6600 0.6800 287,584 +0.03(+4.62%)
Jan 11, 2023 0.6600 0.6683 0.6500 0.6500 35,450 -0.01(-1.96%)
Jan 10, 2023 0.6636 0.6734 0.6500 0.6630 49,465 +0.01(+1.67%)
Jan 09, 2023 0.6551 0.6840 0.6455 0.6521 119,650 -0.00(-0.46%)
Jan 06, 2023 0.6348 0.6651 0.6251 0.6551 376,260 +0.04(+5.66%)
Jan 05, 2023 0.5892 0.6200 0.5726 0.6200 60,500 -0.01(-1.65%)
Jan 04, 2023 0.6700 0.6700 0.6304 0.6304 136,446 -0.01(-1.11%)
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.