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 (%)
May 31, 2022 0.7400 0.7588 0.7080 0.7500 20,830 -0.01(-0.66%)
May 27, 2022 0.7437 0.7550 0.7437 0.7550 5,545 +0.02(+2.35%)
May 26, 2022 0.7974 0.7974 0.7300 0.7377 138,865 -0.04(-5.48%)
May 25, 2022 0.7600 0.7805 0.7360 0.7805 4,825 +0.02(+2.05%)
May 24, 2022 0.8192 0.8192 0.7648 0.7648 22,913 -0.04(-4.40%)
May 23, 2022 0.7819 0.8500 0.7819 0.8000 12,733 -0.03(-3.72%)
May 20, 2022 0.8424 0.8424 0.8066 0.8309 24,015 +0.00(+0.11%)
May 19, 2022 0.8048 0.8300 0.7800 0.8300 27,141 +0.05(+6.41%)
May 18, 2022 0.7820 0.7945 0.7800 0.7800 5,970 -0.02(-2.76%)
May 17, 2022 0.7542 0.8148 0.7508 0.8021 24,632 +0.03(+4.17%)
May 16, 2022 0.7532 0.7839 0.7532 0.7700 10,302 -0.01(-1.17%)
May 13, 2022 0.7465 0.7935 0.7465 0.7791 66,306 +0.05(+6.20%)
May 12, 2022 0.7500 0.7500 0.7139 0.7336 32,334 -0.02(-2.34%)
May 11, 2022 0.7420 0.8019 0.7420 0.7512 21,749 -0.01(-0.73%)
May 10, 2022 0.7900 0.8100 0.7515 0.7567 72,802 -0.03(-4.38%)
May 09, 2022 0.8300 0.8500 0.7844 0.7914 86,185 -0.08(-8.92%)
May 06, 2022 0.8900 0.8951 0.8588 0.8689 19,554 -0.02(-2.30%)
May 05, 2022 0.9490 0.9622 0.8894 0.8894 23,484 -0.07(-7.04%)
May 04, 2022 0.9600 0.9846 0.9153 0.9568 69,014 +0.02(+2.44%)
May 03, 2022 0.9152 0.9350 0.9152 0.9340 42,007 +0.01(+1.30%)
May 02, 2022 0.8874 0.9220 0.8700 0.9220 61,673 +0.04(+4.76%)
Apr 29, 2022 0.8868 0.9453 0.8750 0.8801 11,106 -0.05(-5.72%)
Apr 28, 2022 0.8700 0.9335 0.8700 0.9335 46,036 +0.03(+3.72%)
Apr 27, 2022 0.8837 0.9500 0.8837 0.9000 66,700 -0.05(-5.26%)
Apr 26, 2022 0.9350 0.9500 0.8500 0.9500 57,683 +0.02(+2.48%)
Apr 25, 2022 0.8000 0.9274 0.8000 0.9270 68,998 +0.06(+6.86%)
Apr 22, 2022 0.9670 0.9670 0.8600 0.8675 41,316 +0.01(+0.75%)
Apr 21, 2022 0.9777 0.9777 0.8600 0.8610 43,397 -0.08(-8.69%)
Apr 20, 2022 0.9600 0.9819 0.9429 0.9429 4,430 -0.02(-1.64%)
Apr 19, 2022 0.9806 1.029 0.9548 0.9586 30,488 -0.01(-1.37%)
Apr 18, 2022 0.9957 1.040 0.9475 0.9719 112,944 +0.01(+0.75%)
Apr 14, 2022 0.9574 1.030 0.9574 0.9647 189,094 -0.01(-1.09%)
Apr 13, 2022 0.9007 0.9815 0.8914 0.9753 59,574 +0.06(+6.49%)
Apr 12, 2022 0.8529 0.9308 0.8529 0.9159 36,380 +0.06(+6.50%)
Apr 11, 2022 0.8900 0.9077 0.8600 0.8600 46,068 -0.02(-2.27%)
Apr 08, 2022 0.8833 0.8997 0.8600 0.8800 70,294 +0.02(+2.24%)
Apr 07, 2022 0.8367 0.8656 0.8350 0.8607 39,571 +0.03(+3.70%)
Apr 06, 2022 0.8430 0.8430 0.8200 0.8300 51,003 -0.01(-1.51%)
Apr 05, 2022 0.8651 0.8675 0.8277 0.8427 13,590 +0.00(+0.50%)
Apr 04, 2022 0.8500 0.8734 0.8290 0.8385 58,561 -0.01(-1.00%)
Apr 01, 2022 0.7920 0.8500 0.7920 0.8470 113,474 +0.00(+0.01%)
Mar 31, 2022 0.8700 0.8861 0.8469 0.8469 95,479 -0.02(-2.66%)
Mar 30, 2022 0.8500 0.8866 0.8500 0.8700 57,031 +0.01(+1.62%)
Mar 29, 2022 0.8714 0.8900 0.8500 0.8561 59,978 -0.04(-4.88%)
Mar 28, 2022 0.8780 0.9179 0.8700 0.9000 92,363 -0.00(-0.43%)
Mar 25, 2022 0.8890 0.9111 0.8440 0.9039 107,287 +0.02(+2.72%)
Mar 24, 2022 0.8796 0.9100 0.8796 0.8800 27,477 +0.01(+0.99%)
Mar 23, 2022 0.8700 0.9034 0.8550 0.8714 27,058 -0.00(-0.41%)
Mar 22, 2022 0.9000 0.9000 0.8507 0.8750 16,088 +0.00(+0.41%)
Mar 21, 2022 0.7790 0.8860 0.7790 0.8714 63,327 +0.09(+11.01%)
Mar 18, 2022 0.8300 0.8430 0.7776 0.7850 78,731 -0.03(-3.09%)
Mar 17, 2022 0.8863 0.8863 0.8100 0.8100 78,564 -0.00(-0.22%)
Mar 16, 2022 0.8100 0.8708 0.8100 0.8118 38,824 -0.06(-6.69%)
Mar 15, 2022 0.8700 0.8757 0.8550 0.8700 8,658 -0.00(-0.29%)
Mar 14, 2022 0.9000 0.9133 0.8720 0.8725 62,481 -0.07(-7.87%)
Mar 11, 2022 0.9200 0.9800 0.9200 0.9470 22,093 -0.05(-4.69%)
Mar 10, 2022 0.9190 0.9977 0.8984 0.9936 140,764 +0.08(+9.19%)
Mar 09, 2022 0.9191 0.9191 0.8860 0.9100 65,754 -0.02(-2.15%)
Mar 08, 2022 0.9400 1.010 0.9147 0.9300 154,153 -0.01(-1.01%)
Mar 07, 2022 0.9452 0.9950 0.9039 0.9395 135,572 +0.01(+1.57%)
Mar 04, 2022 0.8535 0.9371 0.8535 0.9250 52,493 +0.04(+4.11%)
Mar 03, 2022 0.9310 0.9310 0.8870 0.8885 10,810 -0.02(-2.28%)
Mar 02, 2022 0.9428 0.9495 0.8870 0.9092 84,328 -0.04(-3.88%)
Mar 01, 2022 0.9344 0.9700 0.9301 0.9459 80,461 +0.01(+1.23%)
Feb 28, 2022 0.9272 0.9570 0.9110 0.9344 11,439 +0.02(+2.30%)
Feb 25, 2022 0.9000 0.9197 0.8986 0.9134 19,400 +0.02(+2.17%)
Feb 24, 2022 0.9974 0.9974 0.8940 0.8940 73,290 -0.08(-8.07%)
Feb 23, 2022 0.9502 0.9854 0.9383 0.9725 17,427 +0.07(+7.82%)
Feb 22, 2022 0.9398 0.9398 0.8891 0.9020 38,954 +0.01(+1.02%)
Feb 18, 2022 0.8929 0 +0.00(+0.31%)
Feb 17, 2022 0.8600 0.9156 0.8600 0.8901 36,644 +0.05(+6.38%)
Feb 16, 2022 0.8468 0.8468 0.8122 0.8367 53,973 +0.01(+1.39%)
Feb 15, 2022 0.8505 0.9050 0.8199 0.8252 127,384 -0.05(-5.25%)
Feb 14, 2022 0.8300 0.8769 0.8300 0.8709 51,900 +0.04(+4.52%)
Feb 11, 2022 0.7861 0.8918 0.7861 0.8332 37,220 -0.01(-0.81%)
Feb 10, 2022 0.8541 0.8711 0.8400 0.8400 25,497 -0.01(-1.52%)
Feb 09, 2022 0.8700 0.8823 0.8241 0.8530 57,835 -0.03(-3.04%)
Feb 08, 2022 0.8975 0.8982 0.8724 0.8797 18,378 -0.00(-0.15%)
Feb 07, 2022 0.9049 0.9049 0.8730 0.8810 47,209 +0.00(+0.24%)
Feb 04, 2022 0.9020 0.9020 0.8689 0.8789 51,098 -0.03(-3.15%)
Feb 02, 2022 0.9050 0.9077 0.8810 0.9075 17,325 +0.02(+1.76%)
Feb 01, 2022 0.9245 0.9269 0.8918 0.8918 19,455 -0.01(-1.51%)
Jan 31, 2022 0.8980 0.9930 0.8980 0.9055 8,580 +0.02(+2.80%)
Jan 28, 2022 0.9300 0.9300 0.8664 0.8808 48,462 -0.06(-5.95%)
Jan 27, 2022 0.9488 0.9488 0.9253 0.9365 17,605 +0.01(+0.70%)
Jan 26, 2022 0.9553 0.9800 0.9300 0.9300 21,679 -0.02(-2.62%)
Jan 25, 2022 0.9531 0.9995 0.9303 0.9550 79,242 -0.02(-1.56%)
Jan 24, 2022 0.9699 0.9763 0.8820 0.9701 140,892 +0.02(+1.61%)
Jan 21, 2022 1.006 1.040 0.9464 0.9547 38,219 -0.07(-6.40%)
Jan 20, 2022 1.084 1.095 1.010 1.020 69,157 -0.02(-2.39%)
Jan 19, 2022 0.9800 1.090 0.9800 1.045 107,186 +0.05(+4.63%)
Jan 18, 2022 0.9954 0.9988 0.9626 0.9988 14,721 +0.02(+2.35%)
Jan 14, 2022 0.9759 0 -0.01(-1.11%)
Jan 13, 2022 1.060 1.060 0.9766 0.9869 20,756 -0.02(-2.00%)
Jan 12, 2022 0.9900 1.010 0.9500 1.007 43,831 +0.06(+6.00%)
Jan 11, 2022 0.9527 0.9665 0.9418 0.9500 18,115 +0.01(+1.21%)
Jan 10, 2022 1.040 1.040 0.9130 0.9386 40,781 -0.02(-2.40%)
Jan 07, 2022 0.9290 0.9617 0.9164 0.9617 34,989 +0.05(+5.68%)
Jan 06, 2022 0.9400 0.9427 0.9100 0.9100 83,134 -0.05(-5.32%)
Jan 05, 2022 0.9500 0.9853 0.9500 0.9611 26,355 -0.00(-0.42%)
Jan 04, 2022 0.9600 0.9800 0.9546 0.9652 15,494 +0.00(+0.02%)
Jan 03, 2022 1.060 1.060 0.9600 0.9650 38,452 -0.01(-0.52%)
Dec 31, 2021 0.9335 1.000 0.9330 0.9700 80,760 +0.02(+2.54%)
Dec 30, 2021 0.9800 0.9800 0.9303 0.9460 97,514 -0.04(-4.33%)
Dec 29, 2021 1.050 1.050 0.9800 0.9888 239,117 -0.08(-7.59%)
Dec 28, 2021 1.090 1.090 1.040 1.070 95,874 +0.04(+3.88%)
Dec 27, 2021 0.9725 1.050 0.9725 1.030 80,289 +0.03(+3.00%)
Dec 23, 2021 1.010 1.020 0.9900 1.000 70,080 -0.02(-1.96%)
Dec 22, 2021 1.020 1.060 1.010 1.020 63,079 +0.01(+0.99%)
Dec 21, 2021 1.200 1.200 0.9390 1.010 241,467 -0.15(-12.93%)
Dec 16, 2021 1.160 1.160 1.160 0 +0.18(+18.43%)
Dec 15, 2021 0.9850 0.9900 0.9494 0.9795 14,418 -0.02(-1.76%)
Dec 14, 2021 0.9420 0.9990 0.9340 0.9970 14,146 +0.00(+0.20%)
Dec 13, 2021 0.9290 1.009 0.9269 0.9950 21,644 +0.04(+4.32%)
Dec 10, 2021 1.040 1.040 0.9500 0.9538 19,514 -0.00(-0.34%)
Dec 09, 2021 0.9830 1.000 0.9571 0.9571 29,976 -0.03(-3.13%)
Dec 08, 2021 0.9612 0.9880 0.9576 0.9880 21,866 +0.01(+0.72%)
Dec 07, 2021 1.010 1.020 0.9611 0.9809 17,871 -0.00(-0.12%)
Dec 06, 2021 0.9142 0.9821 0.8560 0.9821 22,579 +0.07(+7.92%)
Dec 03, 2021 0.8660 0.9690 0.8660 0.9100 34,201 -0.03(-3.15%)
Dec 02, 2021 0.9350 0.9540 0.8758 0.9396 70,035 +0.03(+3.25%)
Dec 01, 2021 0.9450 0.9734 0.9100 0.9100 39,416 -0.03(-3.18%)
Nov 30, 2021 0.9696 1.040 0.9200 0.9399 56,326 -0.05(-4.87%)
Nov 29, 2021 1.000 1.069 0.9692 0.9880 71,660 -0.07(-6.70%)
Nov 26, 2021 1.050 1.120 1.030 1.059 49,155 -0.06(-5.45%)
Nov 24, 2021 1.050 1.160 1.035 1.120 61,443 +0.03(+2.75%)
Nov 23, 2021 1.064 1.090 1.040 1.090 87,901 -0.01(-1.16%)
Nov 22, 2021 1.170 1.270 1.100 1.103 51,813 -0.06(-4.93%)
Nov 19, 2021 1.260 1.294 1.160 1.160 30,970 -0.13(-10.08%)
Nov 18, 2021 1.300 1.300 1.240 1.290 15,697 -0.01(-0.77%)
Nov 17, 2021 1.210 1.350 1.210 1.300 12,028 -0.01(-0.76%)
Nov 16, 2021 1.350 1.360 1.310 1.310 9,614 -0.07(-5.07%)
Nov 15, 2021 1.370 1.400 1.370 1.380 18,297 -0.01(-0.72%)
Nov 12, 2021 1.400 1.460 1.365 1.390 34,977 -0.02(-1.56%)
Nov 11, 2021 1.410 1.464 1.400 1.412 97,396 -0.01(-0.56%)
Nov 09, 2021 1.430 1.450 1.350 1.420 15,670 -0.01(-0.70%)
Nov 08, 2021 1.410 1.450 1.340 1.430 28,236 +0.01(+0.70%)
Nov 05, 2021 1.410 1.429 1.352 1.420 32,249 +0.04(+2.90%)
Nov 04, 2021 1.480 1.480 1.310 1.380 26,036 +0.09(+6.98%)
Nov 03, 2021 1.210 1.290 1.210 1.290 82,879 +0.01(+0.78%)
Nov 02, 2021 1.330 1.342 1.265 1.280 29,155 -0.09(-6.57%)
Nov 01, 2021 1.430 1.440 1.322 1.370 35,479 -0.06(-4.20%)
Oct 29, 2021 1.430 1.520 1.380 1.430 68,138 -0.02(-1.38%)
Oct 28, 2021 1.520 1.520 1.430 1.450 66,282 +0.00(+0.00%)
Oct 27, 2021 1.230 1.520 1.230 1.450 56,913 -0.01(-0.68%)
Oct 26, 2021 1.575 1.450 1.460 82,960 -0.07(-4.58%)
Oct 25, 2021 1.570 1.590 1.490 1.530 113,273 -0.03(-1.92%)
Oct 22, 2021 1.430 1.600 1.425 1.560 244,019 +0.14(+10.20%)
Oct 21, 2021 1.440 1.440 1.310 1.416 109,749 +0.05(+3.33%)
Oct 20, 2021 1.141 1.412 1.090 1.370 248,005 +0.28(+25.69%)
Oct 19, 2021 1.060 1.130 1.060 1.090 56,407 +0.00(+0.00%)
Oct 18, 2021 1.240 1.240 1.070 1.090 83,053 -0.02(-1.80%)
Oct 15, 2021 1.105 1.200 1.100 1.110 129,254 -0.06(-5.13%)
Oct 14, 2021 1.100 1.184 1.059 1.170 129,086 +0.12(+11.45%)
Oct 13, 2021 0.9775 1.050 0.9775 1.050 60,629 +0.08(+7.88%)
Oct 12, 2021 0.9674 0.9823 0.9633 0.9731 11,187 +0.02(+2.43%)
Oct 11, 2021 1.030 1.030 0.9350 0.9500 17,262 -0.00(-0.11%)
Oct 08, 2021 0.9700 1.030 0.8811 0.9510 124,557 +0.04(+4.74%)
Oct 07, 2021 0.8521 0.9200 0.8521 0.9080 76,308 +0.05(+5.95%)
Oct 06, 2021 0.8300 0.8570 0.7870 0.8570 21,460 +0.05(+5.80%)
Oct 05, 2021 0.8065 0.8320 0.7530 0.8100 61,411 -0.05(-5.80%)
Oct 04, 2021 0.8195 0.9330 0.8195 0.8599 26,719 +0.01(+1.00%)
Oct 01, 2021 0.8329 0.8790 0.8092 0.8514 58,580 +0.01(+1.36%)
Sep 30, 2021 0.8048 0.8498 0.7849 0.8400 20,361 +0.07(+9.26%)
Sep 29, 2021 0.7660 0.7983 0.7601 0.7688 148,260 -0.01(-1.44%)
Sep 28, 2021 0.8545 0.8704 0.7351 0.7800 45,243 -0.07(-8.72%)
Sep 27, 2021 0.8739 0.8979 0.8400 0.8545 65,849 -0.02(-1.78%)
Sep 24, 2021 1.010 1.010 0.8583 0.8700 192,745 -0.01(-1.14%)
Sep 23, 2021 0.8800 0.8909 0.8432 0.8800 100,023 -0.02(-2.22%)
Sep 22, 2021 0.9488 0.9601 0.9000 0.9000 51,556 -0.02(-2.10%)
Sep 21, 2021 0.9164 0.9221 0.8887 0.9193 9,573 +0.02(+2.14%)
Sep 20, 2021 0.9414 0.9414 0.8500 0.9000 163,399 -0.03(-3.23%)
Sep 17, 2021 0.9932 1.010 0.9300 0.9300 132,217 -0.08(-7.92%)
Sep 16, 2021 1.100 1.100 1.001 1.010 3,282 -0.06(-5.60%)
Sep 15, 2021 1.010 1.070 1.010 1.070 28,689 +0.10(+10.13%)
Sep 14, 2021 1.000 1.060 0.9562 0.9715 52,961 -0.03(-2.85%)
Sep 13, 2021 1.000 1.020 1.000 1.000 4,837 +0.00(+0.00%)
Sep 10, 2021 1.000 1.090 1.000 1.000 55,071 -0.09(-8.26%)
Sep 09, 2021 1.060 1.090 1.042 1.090 10,025 +0.05(+4.77%)
Sep 08, 2021 1.060 1.060 1.021 1.040 26,141 -0.01(-0.91%)
Sep 07, 2021 1.080 1.100 1.020 1.050 19,933 -0.03(-2.78%)
Sep 03, 2021 1.150 1.160 1.070 1.080 30,912 -0.03(-2.70%)
Sep 02, 2021 1.124 1.130 1.107 1.110 9,327 +0.04(+3.74%)
Sep 01, 2021 1.060 1.080 1.060 1.070 3,359 +0.00(+0.00%)
Aug 31, 2021 1.052 1.089 1.050 1.070 13,040 +0.02(+1.90%)
Aug 30, 2021 1.050 1.070 1.030 1.050 3,309 -0.02(-1.87%)
Aug 27, 2021 1.056 1.070 1.050 1.070 10,040 +0.04(+3.88%)
Aug 26, 2021 1.070 1.078 1.012 1.030 14,396 +0.00(+0.00%)
Aug 25, 2021 1.085 1.085 1.030 1.030 17,176 -0.05(-4.63%)
Aug 24, 2021 1.050 1.100 1.050 1.080 22,910 +0.05(+4.85%)
Aug 23, 2021 1.050 1.070 1.020 1.030 29,131 +0.01(+0.98%)
Aug 20, 2021 1.048 1.070 1.020 1.020 30,845 -0.03(-3.05%)
Aug 19, 2021 1.120 1.120 1.030 1.052 26,045 -0.04(-3.44%)
Aug 18, 2021 1.120 1.130 1.064 1.090 24,900 -0.03(-2.71%)
Aug 17, 2021 1.030 1.120 1.030 1.120 10,794 +0.00(+0.00%)
Aug 16, 2021 1.100 1.120 1.100 1.120 2,243 -0.01(-0.88%)
Aug 13, 2021 1.120 1.170 1.120 1.130 14,340 -0.02(-1.74%)
Aug 12, 2021 1.161 1.161 1.140 1.150 9,600 -0.00(-0.04%)
Aug 11, 2021 1.164 1.164 1.151 1.151 4,225 -0.02(-1.67%)
Aug 10, 2021 1.170 1.190 1.169 1.170 11,190 +0.05(+4.80%)
Aug 09, 2021 1.130 1.140 1.100 1.116 23,403 +0.01(+0.58%)
Aug 06, 2021 1.076 1.130 1.060 1.110 24,838 +0.00(+0.00%)
Aug 05, 2021 1.114 1.128 1.110 1.110 32,388 +0.00(+0.18%)
Aug 04, 2021 1.126 1.130 1.108 1.108 3,801 -0.04(-3.65%)
Aug 03, 2021 1.145 1.150 1.145 1.150 20,146 -0.03(-2.54%)
Aug 02, 2021 1.150 1.230 1.060 1.180 134,897 -0.05(-4.07%)
Jul 30, 2021 1.180 1.240 1.180 1.230 42,351 +0.08(+6.96%)
Jul 29, 2021 1.109 1.160 1.104 1.150 11,939 +0.09(+8.94%)
Jul 28, 2021 1.019 1.065 1.010 1.056 36,946 +0.02(+1.50%)
Jul 27, 2021 1.070 1.081 1.000 1.040 41,460 -0.05(-4.59%)
Jul 26, 2021 1.090 1.090 1.020 1.090 58,127 +0.01(+0.78%)
Jul 23, 2021 1.090 1.110 0.9891 1.082 335,241 -0.01(-0.77%)
Jul 22, 2021 1.108 1.130 1.080 1.090 144,148 -0.02(-1.80%)
Jul 21, 2021 1.160 1.181 1.076 1.110 172,598 -0.05(-4.31%)
Jul 20, 2021 1.230 1.240 1.160 1.160 120,004 -0.04(-3.17%)
Jul 19, 2021 1.200 1.230 1.180 1.198 33,561 -0.05(-4.16%)
Jul 16, 2021 1.280 1.280 1.220 1.250 104,933 -0.03(-2.34%)
Jul 15, 2021 1.290 1.318 1.280 1.280 27,495 -0.03(-2.29%)
Jul 14, 2021 1.235 1.325 1.235 1.310 8,979 +0.03(+2.31%)
Jul 13, 2021 1.302 1.320 1.270 1.280 47,759 -0.02(-1.51%)
Jul 12, 2021 1.291 1.317 1.272 1.300 7,345 +0.03(+2.36%)
Jul 09, 2021 1.170 1.290 1.170 1.270 36,359 +0.03(+2.05%)
Jul 08, 2021 1.255 1.262 1.180 1.244 59,899 -0.03(-2.02%)
Jul 07, 2021 1.351 1.400 1.260 1.270 44,505 -0.04(-3.04%)
Jul 06, 2021 1.330 1.340 1.281 1.310 35,104 +0.02(+1.51%)
Jul 02, 2021 1.250 1.340 1.250 1.290 30,135 +0.01(+0.82%)
Jul 01, 2021 1.340 1.400 1.250 1.280 6,929 -0.01(-0.78%)
Jun 30, 2021 1.290 1.290 1.280 1.290 11,839 +0.02(+1.53%)
Jun 29, 2021 1.280 1.290 1.259 1.270 28,130 -0.03(-2.41%)
Jun 28, 2021 1.298 1.310 1.280 1.302 35,677 -0.01(-0.62%)
Jun 25, 2021 1.350 1.350 1.299 1.310 34,854 -0.02(-1.47%)
Jun 24, 2021 1.300 1.330 1.290 1.330 14,107 +0.03(+2.25%)
Jun 23, 2021 1.348 1.360 1.290 1.300 47,895 -0.04(-2.96%)
Jun 22, 2021 1.330 1.340 1.290 1.340 30,033 -0.01(-0.74%)
Jun 21, 2021 1.350 1.390 1.350 1.350 45,537 +0.01(+0.75%)
Jun 18, 2021 1.323 1.380 1.240 1.340 196,075 +0.04(+3.08%)
Jun 17, 2021 1.294 1.310 1.251 1.300 173,298 -0.02(-1.22%)
Jun 16, 2021 1.350 1.350 1.300 1.316 42,649 -0.04(-3.24%)
Jun 15, 2021 1.414 1.414 1.350 1.360 42,464 -0.04(-2.86%)
Jun 14, 2021 1.390 1.406 1.380 1.400 110,092 +0.01(+0.72%)
Jun 11, 2021 1.470 1.470 1.390 1.390 66,597 -0.07(-4.79%)
Jun 10, 2021 1.550 1.550 1.420 1.460 148,492 +0.01(+0.69%)
Jun 09, 2021 1.480 1.520 1.440 1.450 107,615 -0.02(-1.49%)
Jun 08, 2021 1.455 1.510 1.450 1.472 86,787 -0.03(-1.87%)
Jun 07, 2021 1.590 1.605 1.490 1.500 100,508 -0.09(-5.66%)
Jun 04, 2021 1.571 1.620 1.571 1.590 34,559 +0.00(+0.03%)
Jun 03, 2021 1.600 1.600 1.510 1.590 67,516 -0.01(-0.65%)
Jun 02, 2021 1.594 1.620 1.580 1.600 68,205 -0.01(-0.87%)
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.