Indicators

Bear Creek Mng Corp (OP: BCEKF )

0.2624 -0.0183 (-6.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.226	4.226	4.207	4.217	700	-0.06(-1.36%)
May 27, 2010	4.187	4.275	4.187	4.275	4,300	+0.13(+3.15%)
May 26, 2010	4.228	4.286	4.114	4.144	8,800	+0.14(+3.58%)
May 25, 2010	4.074	4.168	3.945	4.001	32,500	-0.20(-4.74%)
May 21, 2010		4.200	4.200	4.200	0	-0.04(-1.01%)
May 20, 2010	4.047	4.243	3.975	4.243	57,400	+0.04(+0.84%)
May 19, 2010	4.249	4.324	4.044	4.207	18,888	-0.28(-6.32%)
May 18, 2010	4.653	4.654	4.464	4.492	9,300	-0.07(-1.57%)
May 17, 2010	4.729	4.729	4.563	4.563	12,200	-0.30(-6.11%)
May 14, 2010	4.866	4.866	4.708	4.860	13,100	-0.15(-2.92%)
May 13, 2010	5.102	5.112	5.000	5.006	3,400	-0.08(-1.67%)
May 12, 2010	5.164	5.165	5.087	5.091	9,700	-0.07(-1.26%)
May 11, 2010	5.101	5.156	5.004	5.156	29,900	+0.51(+11.08%)
May 10, 2010	4.547	4.833	4.547	4.642	34,200	+0.16(+3.53%)
May 07, 2010	4.497	4.569	4.288	4.484	17,200	+0.06(+1.44%)
May 06, 2010	4.663	4.687	4.347	4.420	13,800	-0.35(-7.33%)
May 05, 2010	4.619	4.881	4.619	4.769	40,200	-0.02(-0.37%)
May 04, 2010	5.083	5.083	4.700	4.787	44,700	-0.28(-5.51%)

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.