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

Bear Creek Mng Corp (TSV: BCM )

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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, 2012 2.850 2.920 2.500 2.670 99,085 -0.23(-7.93%)
May 30, 2012 2.860 2.940 2.800 2.900 55,868 +0.02(+0.69%)
May 29, 2012 2.890 2.900 2.810 2.880 37,125 -0.01(-0.35%)
May 28, 2012 2.940 2.940 2.860 2.890 23,625 -0.05(-1.70%)
May 25, 2012 2.770 3.000 2.770 2.940 123,981 +0.06(+2.08%)
May 24, 2012 2.940 3.000 2.830 2.880 68,669 +0.00(+0.00%)
May 23, 2012 2.630 2.910 2.630 2.880 106,682 +0.20(+7.46%)
May 22, 2012 2.740 2.980 2.670 2.680 145,938 +0.08(+3.08%)
May 18, 2012 2.600 2.600 2.600 0 -0.09(-3.35%)
May 17, 2012 2.500 2.880 2.500 2.690 170,129 +0.28(+11.62%)
May 16, 2012 2.560 2.590 2.220 2.410 299,697 -0.19(-7.31%)
May 15, 2012 2.790 2.830 2.500 2.600 124,879 -0.25(-8.77%)
May 14, 2012 2.860 2.870 2.660 2.850 165,911 -0.01(-0.35%)
May 11, 2012 2.750 2.900 2.570 2.860 287,880 +0.05(+1.78%)
May 10, 2012 2.760 2.840 2.710 2.810 130,896 +0.25(+9.77%)
May 09, 2012 2.750 2.990 2.560 2.560 360,469 -0.29(-10.18%)
May 08, 2012 3.030 3.030 2.850 2.850 102,930 -0.23(-7.47%)
May 07, 2012 3.180 3.180 3.050 3.080 44,197 -0.14(-4.35%)
May 04, 2012 3.090 3.250 3.090 3.220 34,427 +0.03(+0.94%)
May 03, 2012 3.170 3.200 3.060 3.190 34,840 +0.01(+0.31%)
May 02, 2012 3.240 3.300 3.110 3.180 39,829 -0.07(-2.15%)
May 01, 2012 3.260 3.430 3.250 3.250 84,190 -0.10(-2.99%)
Apr 30, 2012 3.050 3.350 3.050 3.350 173,489 +0.11(+3.40%)
Apr 27, 2012 3.250 3.270 3.060 3.240 81,676 +0.01(+0.31%)
Apr 26, 2012 3.080 3.240 3.080 3.230 39,709 -0.01(-0.31%)
Apr 25, 2012 3.060 3.240 2.900 3.240 101,922 +0.17(+5.54%)
Apr 24, 2012 3.210 3.260 3.040 3.070 46,417 -0.23(-6.97%)
Apr 23, 2012 3.100 3.320 3.040 3.300 441,071 +0.27(+8.91%)
Apr 20, 2012 3.080 3.120 3.030 3.030 57,506 -0.06(-1.94%)
Apr 19, 2012 3.030 3.200 3.030 3.090 52,270 -0.02(-0.64%)
Apr 18, 2012 3.100 3.170 3.080 3.110 68,114 -0.10(-3.12%)
Apr 17, 2012 3.140 3.330 3.140 3.210 130,826 +0.11(+3.55%)
Apr 16, 2012 3.320 3.430 3.090 3.100 71,588 -0.15(-4.62%)
Apr 13, 2012 3.260 3.410 3.150 3.250 37,054 -0.04(-1.22%)
Apr 12, 2012 3.150 3.390 3.110 3.290 76,560 +0.20(+6.47%)
Apr 11, 2012 3.230 3.360 3.060 3.090 70,467 -0.06(-1.90%)
Apr 10, 2012 3.000 3.150 2.950 3.150 126,000 +0.14(+4.65%)
Apr 09, 2012 3.200 3.300 3.000 3.010 57,298 -0.17(-5.35%)
Apr 05, 2012 3.250 3.360 3.150 3.180 81,865 -0.16(-4.79%)
Apr 04, 2012 3.210 3.470 3.210 3.340 98,425 -0.12(-3.47%)
Apr 03, 2012 3.570 3.590 3.360 3.460 57,065 -0.18(-4.95%)
Apr 02, 2012 3.560 3.650 3.560 3.640 72,246 +0.07(+1.96%)
Mar 30, 2012 3.600 3.600 3.520 3.570 55,835 +0.06(+1.71%)
Mar 29, 2012 3.490 3.540 3.370 3.510 76,778 +0.01(+0.29%)
Mar 28, 2012 3.640 3.640 3.340 3.500 94,497 -0.08(-2.23%)
Mar 27, 2012 3.670 3.750 3.560 3.580 105,141 -0.08(-2.19%)
Mar 26, 2012 3.570 3.700 3.570 3.660 98,671 +0.11(+3.10%)
Mar 23, 2012 3.560 3.680 3.540 3.550 57,519 -0.03(-0.84%)
Mar 22, 2012 3.700 3.700 3.570 3.580 16,568 -0.10(-2.72%)
Mar 21, 2012 3.610 3.750 3.610 3.680 38,544 +0.02(+0.55%)
Mar 20, 2012 3.560 3.680 3.520 3.660 101,919 +0.09(+2.52%)
Mar 19, 2012 3.620 3.800 3.550 3.570 111,769 +0.02(+0.56%)
Mar 16, 2012 3.800 3.840 3.550 3.550 132,444 -0.30(-7.79%)
Mar 15, 2012 3.750 3.860 3.750 3.850 41,934 +0.03(+0.79%)
Mar 14, 2012 3.790 3.900 3.790 3.820 339,901 -0.05(-1.29%)
Mar 13, 2012 3.800 3.980 3.800 3.870 42,727 +0.04(+1.04%)
Mar 12, 2012 3.860 3.920 3.750 3.830 82,712 -0.08(-2.05%)
Mar 09, 2012 3.850 4.070 3.850 3.910 100,326 -0.08(-2.01%)
Mar 08, 2012 3.760 4.000 3.760 3.990 118,706 +0.20(+5.28%)
Mar 07, 2012 3.880 3.880 3.730 3.790 64,670 +0.03(+0.80%)
Mar 06, 2012 3.750 3.780 3.660 3.760 349,256 -0.03(-0.79%)
Mar 05, 2012 3.860 3.950 3.680 3.790 142,389 -0.21(-5.25%)
Mar 02, 2012 4.140 4.140 3.950 4.000 77,306 -0.14(-3.38%)
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.