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

Bear Creek Mng Corp (TSV: BCM )

0.3650 -0.0200 (-5.19%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 11, 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, 2018 1.990 1.990 1.940 1.950 19,700 -0.04(-2.01%)
May 30, 2018 1.960 1.990 1.960 1.990 4,800 +0.04(+2.05%)
May 29, 2018 1.980 1.990 1.950 1.950 8,350 +0.01(+0.52%)
May 28, 2018 2.000 2.000 1.940 1.940 10,900 -0.06(-3.00%)
May 25, 2018 2.020 2.030 2.000 2.000 98,000 -0.03(-1.48%)
May 24, 2018 2.020 2.060 2.010 2.030 19,800 -0.02(-0.98%)
May 23, 2018 2.010 2.060 2.010 2.050 13,350 +0.02(+0.99%)
May 22, 2018 2.010 2.030 2.000 2.030 78,000 +0.01(+0.50%)
May 18, 2018 2.020 2.020 2.020 0 +0.02(+1.00%)
May 17, 2018 1.950 2.060 1.950 2.000 50,842 +0.05(+2.56%)
May 16, 2018 1.940 2.000 1.940 1.950 143,593 -0.06(-2.99%)
May 15, 2018 2.050 2.070 2.000 2.010 79,977 -0.04(-1.95%)
May 14, 2018 2.050 2.050 2.030 2.050 4,710 -0.01(-0.49%)
May 11, 2018 2.130 2.130 2.040 2.060 17,693 -0.05(-2.37%)
May 10, 2018 2.120 2.170 2.070 2.110 162,504 +0.04(+1.93%)
May 09, 2018 2.060 2.070 2.050 2.070 35,490 +0.02(+0.98%)
May 08, 2018 2.060 2.070 2.050 2.050 7,100 +0.00(+0.00%)
May 07, 2018 2.050 2.070 2.040 2.050 32,050 +0.01(+0.49%)
May 04, 2018 1.970 2.060 1.960 2.040 367,000 +0.06(+3.03%)
May 03, 2018 1.980 2.010 1.950 1.980 117,200 +0.00(+0.00%)
May 02, 2018 2.120 2.120 1.920 1.980 180,675 -0.02(-1.00%)
May 01, 2018 2.030 2.030 1.980 2.000 27,344 -0.03(-1.48%)
Apr 30, 2018 2.080 2.120 2.000 2.030 277,552 -0.04(-1.93%)
Apr 27, 2018 2.080 2.100 2.020 2.070 60,022 -0.01(-0.48%)
Apr 26, 2018 2.090 2.110 2.030 2.080 58,847 -0.02(-0.95%)
Apr 25, 2018 2.210 2.210 2.080 2.100 58,530 -0.01(-0.47%)
Apr 24, 2018 2.220 2.220 2.100 2.110 55,693 -0.04(-1.86%)
Apr 23, 2018 2.330 2.330 2.150 2.150 58,779 -0.15(-6.52%)
Apr 20, 2018 2.400 2.490 2.300 2.300 77,976 -0.08(-3.36%)
Apr 19, 2018 2.370 2.460 2.350 2.380 18,777 -0.05(-2.06%)
Apr 18, 2018 2.380 2.580 2.380 2.430 69,995 +0.04(+1.67%)
Apr 17, 2018 2.430 2.430 2.360 2.390 64,750 -0.06(-2.45%)
Apr 16, 2018 2.490 2.500 2.430 2.450 26,310 -0.04(-1.61%)
Apr 13, 2018 2.470 2.500 2.470 2.490 22,775 +0.02(+0.81%)
Apr 12, 2018 2.400 2.510 2.340 2.470 57,357 -0.02(-0.80%)
Apr 11, 2018 2.570 2.600 2.450 2.490 134,012 -0.02(-0.80%)
Apr 10, 2018 2.360 2.510 2.360 2.510 116,821 +0.09(+3.72%)
Apr 09, 2018 2.300 2.420 2.260 2.420 39,260 +0.18(+8.04%)
Apr 06, 2018 2.350 2.350 2.200 2.240 15,700 +0.00(+0.00%)
Apr 05, 2018 2.300 2.300 2.160 2.240 35,450 -0.10(-4.27%)
Apr 04, 2018 2.350 2.360 2.320 2.340 46,702 -0.02(-0.85%)
Apr 03, 2018 2.360 2.360 2.350 2.360 10,688 +0.01(+0.43%)
Apr 02, 2018 2.290 2.400 2.290 2.350 26,625 +0.05(+2.17%)
Mar 29, 2018 2.300 2.300 2.300 0 +0.11(+5.02%)
Mar 28, 2018 2.320 2.320 2.130 2.190 18,613 -0.12(-5.19%)
Mar 27, 2018 2.300 2.350 2.250 2.310 58,570 +0.02(+0.87%)
Mar 26, 2018 2.300 2.350 2.280 2.290 52,474 +0.04(+1.78%)
Mar 23, 2018 2.140 2.250 2.130 2.250 44,800 +0.13(+6.13%)
Mar 22, 2018 2.140 2.140 2.090 2.120 14,500 -0.02(-0.93%)
Mar 21, 2018 2.130 2.140 2.050 2.140 12,270 +0.03(+1.42%)
Mar 20, 2018 1.990 2.160 1.980 2.110 34,451 +0.07(+3.43%)
Mar 19, 2018 2.100 2.110 1.980 2.040 23,130 -0.06(-2.86%)
Mar 16, 2018 2.170 2.300 2.100 2.100 36,502 -0.14(-6.25%)
Mar 15, 2018 2.250 2.270 2.205 2.240 18,110 +0.03(+1.36%)
Mar 14, 2018 2.210 2.220 2.200 2.210 36,368 +0.00(+0.00%)
Mar 13, 2018 2.200 2.210 2.190 2.210 9,550 +0.01(+0.45%)
Mar 12, 2018 2.190 2.250 2.170 2.200 39,500 -0.01(-0.45%)
Mar 09, 2018 2.180 2.270 2.150 2.210 41,620 +0.01(+0.45%)
Mar 08, 2018 2.100 2.200 2.060 2.200 26,412 +0.10(+4.76%)
Mar 07, 2018 2.050 2.110 2.050 2.100 8,188 +0.00(+0.00%)
Mar 06, 2018 2.050 2.100 2.050 2.100 48,230 +0.07(+3.45%)
Mar 05, 2018 2.050 2.070 2.030 2.030 40,940 -0.02(-0.98%)
Mar 02, 2018 2.050 2.055 2.050 2.050 26,800 +0.00(+0.00%)
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.