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 (%)
May 31, 2023 0.3847 0.4009 0.3800 0.3951 16,736 +0.02(+5.14%)
May 30, 2023 0.4007 0.4400 0.3753 0.3758 107,560 -0.03(-8.50%)
May 26, 2023 0.4132 0.4132 0.4027 0.4107 5,974 +0.01(+2.29%)
May 25, 2023 0.3919 0.4015 0.3867 0.4015 15,462 +0.01(+1.65%)
May 24, 2023 0.4147 0.4147 0.3908 0.3950 35,682 -0.05(-11.22%)
May 23, 2023 0.4297 0.4449 0.4100 0.4449 39,229 -0.01(-1.18%)
May 22, 2023 0.4226 0.4502 0.4180 0.4502 22,346 +0.00(+1.01%)
May 19, 2023 0.4100 0.4573 0.4100 0.4457 5,200 +0.00(+1.09%)
May 18, 2023 0.4535 0.4598 0.4315 0.4409 22,600 -0.04(-7.39%)
May 17, 2023 0.4797 0.4797 0.4589 0.4761 61,877 +0.01(+1.41%)
May 16, 2023 0.5093 0.5093 0.4643 0.4695 128,493 -0.04(-7.81%)
May 15, 2023 0.4987 0.5095 0.4837 0.5093 20,111 +0.03(+6.10%)
May 12, 2023 0.5138 0.5138 0.4800 0.4800 178,024 -0.02(-4.17%)
May 11, 2023 0.4827 0.5009 0.4800 0.5009 53,767 +0.01(+1.07%)
May 10, 2023 0.4875 0.5054 0.4864 0.4956 33,611 +0.00(+0.32%)
May 09, 2023 0.5074 0.5121 0.4779 0.4940 40,757 -0.03(-4.85%)
May 08, 2023 0.5390 0.5390 0.5130 0.5192 73,488 -0.02(-3.64%)
May 05, 2023 0.5046 0.5388 0.5021 0.5388 6,020 +0.02(+4.78%)
May 04, 2023 0.5115 0.5467 0.5115 0.5142 81,568 -0.00(-0.60%)
May 03, 2023 0.5199 0.5199 0.5173 0.5173 6,511 -0.01(-2.69%)
May 02, 2023 0.5000 0.5316 0.4695 0.5316 81,764 +0.04(+7.94%)
May 01, 2023 0.4985 0.5000 0.4875 0.4925 25,812 +0.01(+2.60%)
Apr 28, 2023 0.4620 0.4862 0.4620 0.4800 109,523 +0.00(+0.21%)
Apr 27, 2023 0.4750 0.4861 0.4533 0.4790 32,911 +0.01(+2.33%)
Apr 26, 2023 0.4900 0.4900 0.4614 0.4681 71,549 -0.02(-4.70%)
Apr 25, 2023 0.5000 0.5540 0.4533 0.4912 163,477 -0.01(-1.76%)
Apr 24, 2023 0.5367 0.5468 0.5000 0.5000 90,378 -0.03(-5.21%)
Apr 21, 2023 0.5600 0.5600 0.5160 0.5275 165,655 -0.04(-6.80%)
Apr 20, 2023 0.5836 0.6100 0.5603 0.5660 100,936 -0.05(-8.71%)
Apr 19, 2023 0.6110 0.6216 0.5977 0.6200 38,913 -0.01(-1.59%)
Apr 18, 2023 0.6250 0.6406 0.6146 0.6300 42,571 +0.03(+5.00%)
Apr 17, 2023 0.6021 0.6127 0.5934 0.6000 68,950 +0.02(+3.99%)
Apr 14, 2023 0.6011 0.6154 0.5692 0.5770 45,237 -0.02(-3.83%)
Apr 13, 2023 0.5840 0.6200 0.5840 0.6000 189,217 +0.05(+8.50%)
Apr 12, 2023 0.5600 0.5743 0.5428 0.5530 80,611 +0.01(+1.47%)
Apr 11, 2023 0.5370 0.5529 0.5305 0.5450 91,642 +0.03(+6.74%)
Apr 10, 2023 0.5127 0.5200 0.5000 0.5106 52,247 -0.01(-2.54%)
Apr 06, 2023 0.5201 0.5300 0.4900 0.5239 27,156 +0.00(+0.48%)
Apr 05, 2023 0.5320 0.5320 0.5015 0.5214 92,571 +0.00(+0.25%)
Apr 04, 2023 0.5181 0.5355 0.5102 0.5201 251,188 +0.00(+0.39%)
Apr 03, 2023 0.5163 0.5200 0.5000 0.5181 37,342 +0.01(+1.61%)
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%)
Jan 03, 2023 0.6336 0.6614 0.5955 0.6375 183,128 +0.08(+14.31%)
Dec 30, 2022 0.5800 0.5800 0.5449 0.5577 19,529 -0.02(-2.74%)
Dec 29, 2022 0.6353 0.6400 0.5501 0.5734 71,351 -0.05(-8.09%)
Dec 28, 2022 0.6900 0.6900 0.5994 0.6239 109,742 -0.04(-5.47%)
Dec 27, 2022 0.5619 0.6600 0.5350 0.6600 30,330 +0.03(+4.78%)
Dec 23, 2022 0.5772 0.6299 0.5700 0.6299 92,127 +0.06(+10.74%)
Dec 22, 2022 0.5494 0.5751 0.5307 0.5688 48,569 -0.00(-0.84%)
Dec 21, 2022 0.5445 0.5849 0.5364 0.5736 54,462 +0.01(+1.34%)
Dec 20, 2022 0.5865 0.6400 0.5636 0.5660 54,866 +0.01(+1.98%)
Dec 19, 2022 0.6689 0.6976 0.5270 0.5550 285,103 -0.19(-26.00%)
Dec 16, 2022 0.5856 0.7500 0.5476 0.7500 267,781 +0.19(+35.11%)
Dec 15, 2022 0.4914 0.5600 0.4800 0.5551 94,315 +0.04(+8.00%)
Dec 14, 2022 0.5176 0.5176 0.5085 0.5140 85,023 +0.00(+0.18%)
Dec 13, 2022 0.5354 0.5500 0.5096 0.5131 48,340 +0.02(+3.34%)
Dec 12, 2022 0.5150 0.5200 0.4965 0.4965 50,459 -0.02(-4.19%)
Dec 09, 2022 0.5104 0.5570 0.5000 0.5182 149,742 +0.01(+2.57%)
Dec 08, 2022 0.5212 0.5450 0.5052 0.5052 91,778 +0.01(+2.68%)
Dec 07, 2022 0.5000 0.5073 0.4679 0.4920 138,394 +0.02(+4.73%)
Dec 06, 2022 0.4720 0.4948 0.4230 0.4698 139,130 +0.01(+1.53%)
Dec 05, 2022 0.4860 0.4860 0.4467 0.4627 84,725 -0.02(-4.79%)
Dec 02, 2022 0.4750 0.4988 0.4720 0.4860 149,663 +0.01(+2.32%)
Dec 01, 2022 0.4237 0.5011 0.4189 0.4750 229,303 +0.07(+15.88%)
Nov 30, 2022 0.4000 0.4099 0.3837 0.4099 235,642 +0.02(+5.10%)
Nov 29, 2022 0.3744 0.4000 0.3744 0.3900 173,021 +0.03(+9.77%)
Nov 28, 2022 0.4110 0.4110 0.3553 0.3553 164,193 -0.03(-6.92%)
Nov 25, 2022 0.3817 0.3817 0.3817 0.3817 18,300 -0.01(-2.40%)
Nov 23, 2022 0.3882 0.3920 0.3727 0.3911 45,080 +0.02(+4.29%)
Nov 22, 2022 0.3654 0.3955 0.3654 0.3750 16,432 +0.01(+3.94%)
Nov 21, 2022 0.3570 0.3664 0.3569 0.3608 18,189 +0.00(+0.75%)
Nov 18, 2022 0.3940 0.3940 0.3500 0.3581 125,998 -0.01(-2.58%)
Nov 17, 2022 0.3600 0.3799 0.3513 0.3676 84,582 -0.00(-0.65%)
Nov 16, 2022 0.4000 0.4000 0.3700 0.3700 33,338 -0.01(-1.83%)
Nov 15, 2022 0.4075 0.4163 0.3727 0.3769 101,262 -0.03(-7.51%)
Nov 14, 2022 0.3810 0.4229 0.3810 0.4075 16,939 +0.00(+0.05%)
Nov 11, 2022 0.4227 0.4307 0.3880 0.4073 98,685 +0.00(+0.57%)
Nov 10, 2022 0.3886 0.4218 0.3600 0.4050 154,221 +0.07(+19.12%)
Nov 09, 2022 0.3279 0.3500 0.3245 0.3400 129,697 +0.01(+3.56%)
Nov 08, 2022 0.3100 0.3690 0.3100 0.3283 241,870 +0.02(+5.90%)
Nov 07, 2022 0.2967 0.3100 0.2910 0.3100 173,299 +0.02(+6.53%)
Nov 04, 2022 0.2900 0.3020 0.2794 0.2910 1,038,044 +0.01(+4.08%)
Nov 03, 2022 0.2780 0.2949 0.2700 0.2796 55,910 +0.00(+0.43%)
Nov 02, 2022 0.2973 0.3121 0.2784 0.2784 120,228 -0.01(-3.70%)
Nov 01, 2022 0.2938 0.2978 0.2850 0.2891 59,914 +0.00(+1.44%)
Oct 31, 2022 0.2900 0.3160 0.2845 0.2850 171,264 -0.01(-2.83%)
Oct 28, 2022 0.3024 0.3172 0.2933 0.2933 154,259 -0.00(-0.88%)
Oct 27, 2022 0.3086 0.3409 0.2959 0.2959 420,277 -0.01(-4.43%)
Oct 26, 2022 0.3310 0.3310 0.3080 0.3096 136,307 -0.01(-1.71%)
Oct 25, 2022 0.3223 0.3247 0.3150 0.3150 19,364 -0.01(-3.70%)
Oct 24, 2022 0.3278 0.3361 0.3136 0.3271 82,700 -0.00(-0.27%)
Oct 21, 2022 0.3243 0.3458 0.3187 0.3280 151,435 -0.01(-2.53%)
Oct 20, 2022 0.3370 0.3610 0.3169 0.3365 56,228 -0.00(-1.09%)
Oct 19, 2022 0.4250 0.4250 0.3178 0.3402 74,365 -0.03(-8.62%)
Oct 18, 2022 0.3546 0.3723 0.3546 0.3723 5,000 +0.03(+9.02%)
Oct 17, 2022 0.4171 0.4171 0.3415 0.3415 79,493 -0.05(-12.35%)
Oct 14, 2022 0.4329 0.4329 0.3750 0.3896 33,050 -0.04(-9.98%)
Oct 13, 2022 0.3730 0.4386 0.3600 0.4328 18,475 +0.01(+1.88%)
Oct 12, 2022 0.4354 0.4386 0.4192 0.4248 28,318 -0.01(-2.88%)
Oct 11, 2022 0.4190 0.4549 0.4190 0.4374 78,854 +0.07(+19.25%)
Oct 10, 2022 0.4296 0.4296 0.3668 0.3668 3,380 -0.06(-14.08%)
Oct 07, 2022 0.4692 0.5011 0.4269 0.4269 33,244 -0.05(-9.84%)
Oct 06, 2022 0.4706 0.4764 0.4560 0.4735 37,670 +0.02(+4.07%)
Oct 05, 2022 0.4800 0.4800 0.4550 0.4550 77,151 -0.02(-4.71%)
Oct 04, 2022 0.4840 0.4875 0.4630 0.4775 186,630 +0.02(+3.31%)
Oct 03, 2022 0.4707 0.4907 0.4315 0.4622 122,286 +0.03(+8.04%)
Sep 30, 2022 0.4007 0.4400 0.4007 0.4278 99,341 +0.03(+8.44%)
Sep 29, 2022 0.4130 0.4130 0.3792 0.3945 44,615 +0.01(+2.68%)
Sep 28, 2022 0.3515 0.3975 0.3442 0.3842 341,280 +0.04(+10.15%)
Sep 27, 2022 0.3858 0.3903 0.3280 0.3488 183,280 +0.00(+0.09%)
Sep 26, 2022 0.3660 0.3878 0.3460 0.3485 31,834 -0.00(-0.43%)
Sep 23, 2022 0.3942 0.3942 0.3500 0.3500 117,161 -0.03(-7.89%)
Sep 22, 2022 0.3906 0.3963 0.3746 0.3800 59,715 -0.01(-2.56%)
Sep 21, 2022 0.3884 0.4200 0.3839 0.3900 82,281 +0.01(+3.01%)
Sep 20, 2022 0.3970 0.4009 0.3786 0.3786 97,801 -0.01(-2.70%)
Sep 19, 2022 0.4087 0.4200 0.3818 0.3891 216,463 +0.01(+1.89%)
Sep 16, 2022 0.4000 0.4638 0.3748 0.3819 259,745 -0.03(-8.31%)
Sep 15, 2022 0.4550 0.4550 0.4165 0.4165 78,387 -0.02(-4.03%)
Sep 14, 2022 0.4300 0.4440 0.4150 0.4340 58,246 -0.00(-0.44%)
Sep 13, 2022 0.4612 0.4612 0.4300 0.4359 191,566 -0.04(-7.69%)
Sep 12, 2022 0.5421 0.5421 0.4598 0.4722 112,590 -0.03(-6.68%)
Sep 09, 2022 0.4929 0.5060 0.4780 0.5060 25,018 +0.03(+6.26%)
Sep 08, 2022 0.5158 0.5158 0.4762 0.4762 58,538 -0.02(-3.15%)
Sep 07, 2022 0.4910 0.5000 0.4872 0.4917 32,800 -0.01(-1.50%)
Sep 06, 2022 0.4770 0.5032 0.4770 0.4992 14,331 -0.00(-0.97%)
Sep 02, 2022 0.4914 0.5138 0.4900 0.5041 8,130 +0.01(+2.88%)
Sep 01, 2022 0.5523 0.5523 0.4864 0.4900 47,061 -0.02(-4.80%)
Aug 31, 2022 0.4987 0.5147 0.4885 0.5147 38,066 +0.02(+3.73%)
Aug 30, 2022 0.5460 0.5460 0.4900 0.4962 66,353 -0.01(-2.80%)
Aug 29, 2022 0.5226 0.5339 0.5068 0.5105 52,183 -0.01(-1.83%)
Aug 26, 2022 0.5600 0.5794 0.5200 0.5200 44,405 -0.03(-5.75%)
Aug 25, 2022 0.5459 0.5599 0.5381 0.5517 4,398 -0.01(-1.34%)
Aug 24, 2022 0.5790 0.5790 0.5486 0.5592 23,863 +0.00(+0.04%)
Aug 23, 2022 0.5897 0.5898 0.5496 0.5590 32,110 -0.03(-5.25%)
Aug 22, 2022 0.5940 0.5960 0.5816 0.5900 11,283 -0.02(-2.94%)
Aug 19, 2022 0.5895 0.6079 0.5895 0.6079 9,810 -0.01(-1.46%)
Aug 18, 2022 0.6148 0.6169 0.6148 0.6169 4,215 -0.00(-0.37%)
Aug 17, 2022 0.6305 0.6516 0.6076 0.6192 15,908 -0.01(-1.09%)
Aug 16, 2022 0.6447 0.6447 0.6260 0.6260 10,622 -0.01(-1.59%)
Aug 15, 2022 0.6623 0.6668 0.6072 0.6361 73,703 -0.05(-7.19%)
Aug 12, 2022 0.7062 0.7200 0.6680 0.6854 62,390 +0.02(+2.25%)
Aug 11, 2022 0.6550 0.6703 0.6400 0.6703 26,358 +0.00(+0.06%)
Aug 10, 2022 0.6938 0.6990 0.6488 0.6699 35,318 -0.01(-1.49%)
Aug 09, 2022 0.6990 0.6990 0.6800 0.6800 2,864 -0.01(-2.16%)
Aug 08, 2022 0.6980 0.7358 0.6950 0.6950 55,587 +0.01(+1.34%)
Aug 05, 2022 0.7000 0.7000 0.6800 0.6858 13,651 -0.00(-0.61%)
Aug 04, 2022 0.6944 0.6944 0.6802 0.6900 3,034 -0.00(-0.09%)
Aug 03, 2022 0.7000 0.7000 0.6801 0.6906 26,050 +0.01(+1.54%)
Aug 02, 2022 0.6800 0.6943 0.6432 0.6801 22,731 -0.00(-0.06%)
Aug 01, 2022 0.6300 0.6850 0.6300 0.6805 13,183 +0.01(+1.22%)
Jul 29, 2022 0.6723 0.6723 0.6723 0.6723 1,020 +0.01(+1.49%)
Jul 28, 2022 0.6600 0.6905 0.6400 0.6624 61,970 +0.01(+1.86%)
Jul 27, 2022 0.6200 0.6503 0.5939 0.6503 24,125 +0.02(+3.49%)
Jul 26, 2022 0.6240 0.6284 0.6240 0.6284 5,214 -0.00(-0.57%)
Jul 25, 2022 0.6010 0.6498 0.6010 0.6320 5,790 +0.00(+0.32%)
Jul 22, 2022 0.6116 0.6300 0.6116 0.6300 6,203 +0.03(+4.65%)
Jul 21, 2022 0.5410 0.6100 0.5410 0.6020 13,300 +0.00(+0.33%)
Jul 20, 2022 0.5478 0.6000 0.5478 0.6000 4,800 +0.02(+2.85%)
Jul 19, 2022 0.5350 0.5834 0.5350 0.5834 26,446 +0.03(+5.59%)
Jul 18, 2022 0.5512 0.5629 0.5150 0.5525 25,114 +0.05(+10.57%)
Jul 15, 2022 0.4941 0.5077 0.4877 0.4997 29,615 +0.00(+0.81%)
Jul 14, 2022 0.5130 0.5218 0.4957 0.4957 41,402 -0.05(-9.86%)
Jul 13, 2022 0.5310 0.5499 0.5078 0.5499 31,310 +0.02(+3.60%)
Jul 12, 2022 0.5250 0.5647 0.5200 0.5308 123,461 -0.02(-3.10%)
Jul 11, 2022 0.5315 0.5664 0.5200 0.5478 71,983 +0.01(+2.39%)
Jul 08, 2022 0.5600 0.5600 0.5250 0.5350 88,632 -0.02(-4.02%)
Jul 07, 2022 0.5580 0.5730 0.5270 0.5574 15,316 -0.00(-0.11%)
Jul 06, 2022 0.6121 0.6121 0.5300 0.5580 50,947 -0.05(-7.48%)
Jul 05, 2022 0.6285 0.6285 0.5853 0.6031 37,182 -0.02(-2.73%)
Jul 01, 2022 0.7060 0.7060 0.6015 0.6200 26,806 +0.02(+2.96%)
Jun 30, 2022 0.6718 0.6734 0.6000 0.6022 32,678 -0.07(-10.12%)
Jun 29, 2022 0.7200 0.7426 0.6641 0.6700 28,200 -0.08(-10.54%)
Jun 28, 2022 0.7350 0.7489 0.7265 0.7489 36,522 -0.02(-2.60%)
Jun 27, 2022 0.7409 0.7689 0.7339 0.7689 10,680 +0.04(+4.97%)
Jun 24, 2022 0.7200 0.7409 0.7152 0.7325 13,775 +0.00(+0.34%)
Jun 23, 2022 0.7468 0.7468 0.7200 0.7300 1,150 -0.03(-4.33%)
Jun 22, 2022 0.6620 0.7694 0.6620 0.7630 75,050 +0.03(+4.32%)
Jun 21, 2022 0.7250 0.7314 0.6500 0.7314 32,900 +0.02(+2.52%)
Jun 17, 2022 0.6994 0.7165 0.6993 0.7134 3,062 +0.02(+3.29%)
Jun 16, 2022 0.6784 0.7000 0.6784 0.6907 15,230 +0.03(+3.82%)
Jun 15, 2022 0.6680 0.6831 0.6522 0.6653 23,674 +0.01(+1.98%)
Jun 14, 2022 0.6650 0.6650 0.6232 0.6524 9,735 -0.01(-2.09%)
Jun 13, 2022 0.6633 0.6757 0.6450 0.6663 74,772 -0.03(-4.81%)
Jun 10, 2022 0.6606 0.7177 0.6600 0.7000 52,114 +0.03(+5.17%)
Jun 09, 2022 0.7100 0.7100 0.6656 0.6656 48,646 -0.04(-5.83%)
Jun 08, 2022 0.8000 0.8000 0.7068 0.7068 39,225 -0.04(-5.85%)
Jun 07, 2022 0.7600 0.7600 0.7507 0.7507 3,833 -0.02(-2.51%)
Jun 06, 2022 0.7940 0.7950 0.7700 0.7700 17,071 -0.00(-0.56%)
Jun 03, 2022 0.7608 0.7768 0.7511 0.7743 10,900 -0.00(-0.14%)
Jun 02, 2022 0.7716 0.7845 0.7680 0.7754 8,665 +0.03(+3.39%)
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.