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, 2013 2.100 2.200 2.020 2.170 89,513 +0.07(+3.33%)
May 30, 2013 2.050 2.140 2.050 2.100 107,301 +0.13(+6.60%)
May 29, 2013 1.940 1.990 1.940 1.970 52,165 -0.03(-1.50%)
May 28, 2013 2.000 2.000 1.950 2.000 58,169 +0.04(+2.04%)
May 27, 2013 2.000 2.000 1.950 1.960 2,146 +0.01(+0.51%)
May 24, 2013 2.040 2.040 1.950 1.950 28,822 -0.09(-4.41%)
May 23, 2013 1.970 2.040 1.960 2.040 62,663 +0.05(+2.51%)
May 22, 2013 1.890 2.030 1.890 1.990 75,185 +0.01(+0.51%)
May 21, 2013 1.790 2.040 1.790 1.980 104,576 +0.24(+13.79%)
May 17, 2013 1.740 1.740 1.740 0 -0.08(-4.40%)
May 16, 2013 1.770 1.920 1.760 1.820 90,252 -0.03(-1.62%)
May 15, 2013 2.030 2.040 1.810 1.850 101,278 -0.25(-11.90%)
May 13, 2013 2.110 2.150 2.070 2.100 61,425 -0.03(-1.41%)
May 10, 2013 2.140 2.170 2.000 2.130 102,226 -0.03(-1.39%)
May 09, 2013 2.210 2.350 2.140 2.160 99,400 -0.08(-3.57%)
May 08, 2013 2.170 2.300 2.160 2.240 159,410 +0.01(+0.45%)
May 07, 2013 2.400 2.450 2.100 2.230 107,677 -0.17(-7.08%)
May 06, 2013 2.450 2.480 2.350 2.400 22,348 -0.01(-0.41%)
May 03, 2013 2.580 2.600 2.400 2.410 50,219 -0.13(-5.12%)
May 02, 2013 2.450 2.570 2.450 2.540 19,221 +0.04(+1.60%)
May 01, 2013 2.510 2.510 2.300 2.500 62,402 +0.01(+0.40%)
Apr 30, 2013 2.590 2.640 2.310 2.490 177,248 -0.11(-4.23%)
Apr 29, 2013 2.540 2.640 2.540 2.600 68,599 +0.08(+3.17%)
Apr 26, 2013 2.580 2.590 2.470 2.520 39,672 -0.04(-1.56%)
Apr 25, 2013 2.650 2.720 2.560 2.560 74,020 +0.06(+2.40%)
Apr 24, 2013 2.620 2.620 2.500 2.500 61,491 -0.20(-7.41%)
Apr 23, 2013 2.580 2.700 2.430 2.700 59,210 +0.06(+2.27%)
Apr 22, 2013 2.610 2.640 2.560 2.640 53,780 +0.09(+3.53%)
Apr 19, 2013 2.630 2.700 2.540 2.550 62,038 -0.10(-3.77%)
Apr 18, 2013 2.320 2.650 2.250 2.650 109,813 +0.25(+10.42%)
Apr 17, 2013 2.180 2.400 2.120 2.400 379,027 +0.13(+5.73%)
Apr 16, 2013 2.170 2.420 2.170 2.270 150,437 +0.19(+9.13%)
Apr 15, 2013 2.250 2.390 2.000 2.080 279,219 -0.34(-14.05%)
Apr 12, 2013 2.260 2.550 2.260 2.420 252,674 -0.14(-5.47%)
Apr 11, 2013 2.410 2.610 2.410 2.560 109,711 +0.03(+1.19%)
Apr 10, 2013 2.450 2.550 2.420 2.530 83,755 +0.09(+3.69%)
Apr 09, 2013 2.480 2.500 2.440 2.440 108,833 -0.05(-2.01%)
Apr 08, 2013 2.550 2.550 2.410 2.490 35,993 -0.11(-4.23%)
Apr 05, 2013 2.370 2.650 2.340 2.600 68,516 +0.30(+13.04%)
Apr 04, 2013 2.280 2.400 2.260 2.300 69,259 -0.10(-4.17%)
Apr 03, 2013 2.600 2.600 2.250 2.400 89,873 -0.20(-7.69%)
Apr 02, 2013 2.670 2.690 2.600 2.600 13,600 -0.13(-4.76%)
Apr 01, 2013 2.700 2.750 2.670 2.730 15,256 -0.06(-2.15%)
Mar 28, 2013 2.790 2.790 2.790 0 +0.05(+1.82%)
Mar 27, 2013 2.650 2.800 2.650 2.740 48,454 +0.04(+1.48%)
Mar 26, 2013 2.730 2.750 2.660 2.700 5,338 -0.01(-0.37%)
Mar 25, 2013 2.800 2.800 2.710 2.710 19,450 -0.12(-4.24%)
Mar 22, 2013 2.810 2.860 2.800 2.830 30,939 -0.02(-0.70%)
Mar 21, 2013 2.860 2.860 2.820 2.850 33,269 +0.01(+0.35%)
Mar 20, 2013 2.850 2.850 2.800 2.840 17,799 +0.02(+0.71%)
Mar 19, 2013 2.810 2.850 2.790 2.820 24,542 +0.01(+0.36%)
Mar 18, 2013 2.820 2.890 2.760 2.810 45,888 -0.04(-1.40%)
Mar 15, 2013 2.850 2.850 2.630 2.850 558,911 +0.00(+0.00%)
Mar 14, 2013 2.730 2.900 2.730 2.850 94,995 +0.05(+1.79%)
Mar 13, 2013 2.770 2.850 2.710 2.800 71,798 +0.06(+2.19%)
Mar 12, 2013 2.650 2.810 2.650 2.740 64,874 +0.04(+1.48%)
Mar 11, 2013 2.710 2.720 2.570 2.700 97,290 +0.06(+2.27%)
Mar 08, 2013 2.650 2.740 2.630 2.640 59,700 -0.11(-4.00%)
Mar 07, 2013 2.650 2.780 2.620 2.750 54,394 +0.05(+1.85%)
Mar 06, 2013 2.630 2.750 2.600 2.700 101,084 +0.00(+0.00%)
Mar 05, 2013 2.700 2.760 2.570 2.700 133,600 +0.01(+0.37%)
Mar 04, 2013 2.720 2.730 2.520 2.690 172,038 -0.03(-1.10%)
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.