Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2835 -0.0265 (-8.55%)
Streaming Delayed Price Updated: 9:52 AM 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, 2017 1.860 1.860 1.803 1.857 26,600 -0.02(-1.21%)
May 30, 2017 1.898 1.898 1.850 1.880 14,300 -0.05(-2.74%)
May 26, 2017 1.980 1.984 1.930 1.933 21,000 -0.05(-2.37%)
May 25, 2017 1.840 2.000 1.791 1.980 37,275 +0.09(+4.76%)
May 24, 2017 1.860 1.890 1.771 1.890 32,121 -0.05(-2.58%)
May 23, 2017 1.955 1.955 1.920 1.940 25,568 -0.03(-1.52%)
May 22, 2017 2.030 2.030 1.850 1.970 17,025 +0.03(+1.34%)
May 19, 2017 1.903 1.945 1.903 1.944 14,730 +0.03(+1.78%)
May 18, 2017 1.972 1.981 1.900 1.910 38,608 -0.04(-2.05%)
May 17, 2017 1.880 1.983 1.880 1.950 24,174 +0.15(+8.33%)
May 16, 2017 1.736 1.800 1.693 1.800 33,655 +0.07(+4.16%)
May 15, 2017 1.690 1.730 1.670 1.728 55,927 +0.06(+3.54%)
May 12, 2017 1.675 1.675 1.660 1.669 31,400 -0.00(-0.10%)
May 11, 2017 1.666 1.683 1.641 1.671 44,800 +0.02(+1.06%)
May 10, 2017 1.675 1.675 1.634 1.653 11,100 +0.01(+0.80%)
May 09, 2017 1.671 1.671 1.612 1.640 20,672 -0.01(-0.36%)
May 08, 2017 1.596 1.660 1.585 1.646 19,390 +0.06(+3.52%)
May 05, 2017 1.563 1.617 1.534 1.590 7,901 +0.04(+2.67%)
May 04, 2017 1.535 1.567 1.535 1.549 17,483 -0.01(-0.73%)
May 03, 2017 1.550 1.600 1.550 1.560 3,265 -0.00(-0.01%)
May 02, 2017 1.558 1.680 1.558 1.560 51,730 -0.05(-3.04%)
May 01, 2017 1.591 1.640 1.584 1.609 8,422 +0.01(+0.56%)
Apr 28, 2017 1.620 1.620 1.597 1.600 17,640 -0.05(-2.89%)
Apr 27, 2017 1.580 1.648 1.550 1.648 18,231 +0.10(+6.13%)
Apr 26, 2017 1.588 1.634 1.552 1.552 14,257 -0.05(-2.91%)
Apr 25, 2017 1.620 1.650 1.599 1.599 35,875 -0.03(-1.91%)
Apr 24, 2017 1.698 1.698 1.630 1.630 9,811 -0.07(-4.12%)
Apr 21, 2017 1.620 1.720 1.610 1.700 44,748 +0.09(+5.59%)
Apr 20, 2017 1.580 1.667 1.566 1.610 27,428 +0.03(+2.01%)
Apr 19, 2017 1.600 1.630 1.578 1.578 7,326 -0.05(-3.06%)
Apr 18, 2017 1.620 1.649 1.586 1.628 27,900 -0.01(-0.73%)
Apr 17, 2017 1.760 1.760 1.600 1.640 60,605 -0.10(-5.70%)
Apr 13, 2017 1.707 1.750 1.700 1.739 15,515 +0.04(+2.51%)
Apr 12, 2017 1.707 1.730 1.690 1.697 26,380 -0.02(-1.36%)
Apr 11, 2017 1.565 1.720 1.565 1.720 85,275 +0.17(+10.97%)
Apr 10, 2017 1.540 1.560 1.490 1.550 59,135 -0.05(-3.25%)
Apr 07, 2017 1.649 1.649 1.550 1.602 46,455 -0.02(-1.34%)
Apr 06, 2017 1.650 1.650 1.609 1.624 13,710 -0.03(-1.59%)
Apr 05, 2017 1.680 1.700 1.622 1.650 20,252 -0.04(-2.36%)
Apr 04, 2017 1.707 1.720 1.655 1.690 15,720 -0.01(-0.59%)
Apr 03, 2017 1.702 1.708 1.651 1.700 17,249 -0.01(-0.58%)
Mar 31, 2017 1.720 1.720 1.680 1.710 44,330 -0.04(-2.29%)
Mar 30, 2017 1.740 1.750 1.710 1.750 38,732 +0.01(+0.52%)
Mar 29, 2017 1.660 1.760 1.657 1.741 14,633 +0.08(+5.06%)
Mar 28, 2017 1.680 1.697 1.657 1.657 20,134 -0.04(-2.53%)
Mar 27, 2017 1.657 1.715 1.650 1.700 51,631 +0.05(+3.03%)
Mar 24, 2017 1.598 1.690 1.570 1.650 100,722 +0.01(+0.54%)
Mar 23, 2017 1.810 1.810 1.610 1.641 75,944 -0.12(-6.60%)
Mar 22, 2017 1.860 1.864 1.700 1.757 13,450 -0.10(-5.53%)
Mar 21, 2017 1.800 1.889 1.800 1.860 17,070 +0.05(+2.76%)
Mar 20, 2017 1.800 1.817 1.750 1.810 6,905 -0.04(-2.29%)
Mar 17, 2017 1.850 1.853 1.800 1.853 4,825 +0.11(+6.37%)
Mar 16, 2017 1.809 1.898 1.742 1.742 13,925 -0.05(-2.93%)
Mar 15, 2017 1.680 1.809 1.580 1.794 67,730 +0.09(+5.54%)
Mar 14, 2017 1.790 1.790 1.695 1.700 48,689 -0.10(-5.59%)
Mar 13, 2017 1.825 1.870 1.780 1.801 29,017 -0.05(-2.67%)
Mar 10, 2017 1.810 1.861 1.800 1.850 31,380 -0.01(-0.53%)
Mar 09, 2017 1.800 1.860 1.800 1.860 18,347 +0.02(+1.19%)
Mar 08, 2017 1.979 1.979 1.731 1.838 66,924 -0.15(-7.64%)
Mar 07, 2017 2.009 2.019 1.950 1.990 33,123 -0.06(-2.75%)
Mar 06, 2017 2.053 2.100 2.040 2.046 23,030 +0.01(+0.46%)
Mar 03, 2017 1.974 2.170 1.971 2.037 35,346 +0.06(+2.83%)
Mar 02, 2017 2.050 2.050 1.981 1.981 60,871 -0.02(-1.00%)
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.