Indicators

Bear Creek Mng Corp (OP: BCEKF )

0.2965 UNCHANGED

Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.175	2.504	2.175	2.205	38,700	+0.12(+5.54%)
May 28, 2009	1.986	2.156	1.986	2.089	48,200	+0.11(+5.73%)
May 27, 2009	1.889	1.976	1.821	1.976	81,400	+0.03(+1.36%)
May 22, 2009		1.950	1.950	1.950	0	+0.11(+6.04%)
May 21, 2009	1.671	1.839	1.667	1.839	75,600	+0.19(+11.46%)
May 20, 2009	1.569	1.649	1.540	1.649	110,500	+0.13(+8.34%)
May 19, 2009	1.512	1.522	1.512	1.522	23,000	+0.03(+1.87%)
May 15, 2009		1.494	1.494	1.494	0	-0.04(-2.56%)
May 14, 2009	1.503	1.534	1.503	1.534	8,000	-0.05(-3.25%)
May 13, 2009	1.557	1.588	1.534	1.585	17,900	+0.00(+0.22%)
May 12, 2009	1.582	1.582	1.582	1.582	1,000	+0.06(+4.22%)
May 11, 2009	1.502	1.525	1.488	1.518	13,500	-0.02(-1.49%)
May 08, 2009	1.481	1.541	1.481	1.541	27,400	+0.07(+4.47%)
May 07, 2009	1.523	1.569	1.435	1.475	12,000	-0.04(-2.36%)
May 06, 2009	1.339	1.612	1.162	1.510	53,200	+0.24(+18.98%)
May 05, 2009	1.226	1.319	1.226	1.270	20,400	-0.08(-5.61%)
May 04, 2009	1.136	1.345	1.120	1.345	32,600	+0.27(+24.77%)

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.