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, 2019 1.020 1.039 1.016 1.030 19,300 -0.01(-0.53%)
May 30, 2019 0.9078 1.036 0.9061 1.036 13,826 +0.09(+9.59%)
May 29, 2019 0.9370 0.9451 0.9060 0.9449 8,735 -0.01(-0.64%)
May 28, 2019 0.9001 0.9510 0.8900 0.9510 19,050 +0.04(+4.16%)
May 24, 2019 0.9224 0.9224 0.9130 0.9130 1,700 -0.01(-0.76%)
May 23, 2019 0.9000 0.9475 0.9000 0.9200 27,800 +0.04(+4.06%)
May 22, 2019 0.9124 0.9126 0.8435 0.8841 9,455 -0.03(-3.31%)
May 21, 2019 0.9220 0.9441 0.9065 0.9144 8,689 -0.02(-1.68%)
May 20, 2019 0.9300 1.100 0.9300 0.9300 2,600 -0.02(-2.47%)
May 17, 2019 0.9570 0.9801 0.9491 0.9536 6,000 -0.03(-3.19%)
May 16, 2019 0.9852 0.9874 0.9095 0.9850 24,028 -0.02(-1.62%)
May 15, 2019 0.9901 1.038 0.9901 1.001 10,655 -0.01(-0.87%)
May 14, 2019 1.030 1.050 1.010 1.010 2,930 +0.00(+0.00%)
May 13, 2019 0.9900 1.050 0.9900 1.010 12,095 +0.02(+2.09%)
May 10, 2019 0.9900 1.000 0.9500 0.9893 4,200 -0.04(-3.95%)
May 09, 2019 1.031 1.050 1.030 1.030 57,050 +0.00(+0.00%)
May 08, 2019 1.075 1.075 1.030 1.030 3,570 -0.05(-4.85%)
May 07, 2019 1.020 1.083 1.020 1.083 26,450 +0.02(+1.73%)
May 06, 2019 1.075 1.080 1.060 1.064 12,688 +0.02(+2.32%)
May 03, 2019 1.024 1.040 1.024 1.040 3,600 +0.05(+5.05%)
May 02, 2019 1.030 1.040 0.9900 0.9900 800 -0.06(-5.71%)
May 01, 2019 1.050 1.050 1.020 1.050 5,800 -0.01(-0.94%)
Apr 30, 2019 1.030 1.064 1.030 1.060 14,800 +0.04(+3.70%)
Apr 29, 2019 0.9530 1.150 0.9530 1.022 53,627 +0.06(+5.84%)
Apr 26, 2019 0.9500 0.9670 0.9326 0.9658 14,200 +0.01(+1.01%)
Apr 25, 2019 0.9500 0.9561 0.9436 0.9561 4,000 +0.02(+1.71%)
Apr 24, 2019 0.9285 1.000 0.9270 0.9400 65,917 -0.02(-2.08%)
Apr 23, 2019 0.9710 0.9950 0.9600 0.9600 41,238 +0.00(+0.00%)
Apr 22, 2019 0.9765 0.9765 0.9499 0.9600 36,300 -0.02(-2.27%)
Apr 18, 2019 0.9968 1.000 0.9800 0.9823 11,000 -0.04(-3.70%)
Apr 17, 2019 1.002 1.020 1.002 1.020 1,250 +0.02(+1.80%)
Apr 16, 2019 1.001 1.002 1.001 1.002 5,623 -0.03(-2.72%)
Apr 15, 2019 0.9848 1.030 0.9848 1.030 4,838 +0.02(+1.98%)
Apr 12, 2019 1.027 1.027 1.005 1.010 1,700 -0.01(-1.06%)
Apr 11, 2019 1.028 1.028 1.020 1.021 3,788 -0.05(-4.60%)
Apr 10, 2019 1.055 1.080 1.038 1.070 17,123 -0.01(-0.97%)
Apr 09, 2019 1.090 1.090 1.081 1.081 600 +0.01(+0.51%)
Apr 08, 2019 1.058 1.095 1.050 1.075 25,926 +0.04(+4.37%)
Apr 05, 2019 1.034 1.034 1.010 1.030 1,600 +0.00(+0.01%)
Apr 04, 2019 1.055 1.055 1.002 1.030 30,450 -0.02(-2.01%)
Apr 03, 2019 1.070 1.070 1.050 1.051 22,275 -0.02(-1.78%)
Apr 02, 2019 1.065 1.070 1.065 1.070 1,780 +0.01(+1.25%)
Apr 01, 2019 1.050 1.070 1.050 1.057 1,634 -0.00(-0.11%)
Mar 29, 2019 1.052 1.080 1.052 1.058 8,500 -0.02(-2.04%)
Mar 28, 2019 1.101 1.138 1.080 1.080 22,056 -0.02(-1.91%)
Mar 27, 2019 1.158 1.166 1.100 1.101 11,222 -0.08(-6.46%)
Mar 26, 2019 1.180 1.220 1.143 1.177 24,799 +0.02(+1.47%)
Mar 25, 2019 1.135 1.160 1.085 1.160 7,731 +0.06(+5.45%)
Mar 22, 2019 1.111 1.111 1.100 1.100 4,200 -0.03(-2.65%)
Mar 21, 2019 1.079 1.130 1.070 1.130 21,540 +0.04(+3.67%)
Mar 20, 2019 1.070 1.090 1.050 1.090 17,475 +0.02(+1.40%)
Mar 19, 2019 1.048 1.090 1.048 1.075 20,680 +0.02(+2.37%)
Mar 18, 2019 1.070 1.070 1.050 1.050 10,450 +0.00(+0.00%)
Mar 15, 2019 1.100 1.141 1.031 1.050 27,600 -0.06(-5.49%)
Mar 14, 2019 1.190 1.190 1.110 1.111 4,762 +0.01(+1.00%)
Mar 13, 2019 1.130 1.130 1.080 1.100 18,200 +0.02(+1.85%)
Mar 12, 2019 1.145 1.145 1.061 1.080 10,000 -0.04(-3.61%)
Mar 11, 2019 1.130 2.030 1.110 1.121 31,180 +0.01(+0.95%)
Mar 08, 2019 1.068 1.110 1.046 1.110 27,700 +0.07(+6.73%)
Mar 07, 2019 1.060 1.070 1.030 1.040 23,664 -0.01(-0.95%)
Mar 06, 2019 1.060 1.082 1.030 1.050 24,919 -0.01(-1.35%)
Mar 05, 2019 1.120 1.120 1.060 1.064 19,540 -0.04(-3.24%)
Mar 04, 2019 1.110 1.130 1.080 1.100 27,518 -0.04(-3.51%)
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.