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

Bear Creek Mng Corp (OP: BCEKF )

0.3253 +0.0302 (+10.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2005 0.5512 0.5512 0.5500 0.5512 28,000 -0.01(-1.57%)
May 27, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 26, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 25, 2005 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 24, 2005 0.5600 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 23, 2005 0.5500 0.5600 0.5400 0.5500 18,000 +0.00(+0.00%)
May 20, 2005 0.5500 0.5600 0.5400 0.5500 18,000 -0.01(-0.90%)
May 19, 2005 0.5550 0.5550 0.5464 0.5550 7,000 -0.08(-13.28%)
May 17, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.00(+0.00%)
May 16, 2005 0.6400 0.6400 0.5480 0.6400 45,500 +0.08(+13.27%)
May 13, 2005 0.5650 0.5650 0.5600 0.5650 5,500 +0.03(+6.60%)
May 12, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 11, 2005 0.5300 0.5400 0.5300 0.5300 30,000 +0.00(+0.00%)
May 10, 2005 0.5300 0.5400 0.5300 0.5300 30,000 -0.05(-8.62%)
May 09, 2005 0.5800 0.6000 0.5700 0.5800 21,000 +0.00(+0.00%)
May 06, 2005 0.5800 0.5800 0.5490 0.5800 14,000 +0.00(+0.00%)
May 05, 2005 0.5800 0.5800 0.5490 0.5800 14,000 -0.03(-4.92%)
May 04, 2005 0.6100 0.6100 0.6100 0.6100 30,000 +0.00(+0.00%)
May 03, 2005 0.6100 0.6100 0.6100 0.6100 30,000 -0.02(-2.40%)
May 02, 2005 0.6250 0.6250 0.6100 0.6250 40,000 +0.00(+0.00%)
Apr 29, 2005 0.6250 0.6250 0.6100 0.6250 40,000 -0.06(-8.09%)
Apr 28, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 27, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 26, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 25, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 22, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 21, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 20, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 19, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Apr 18, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.06(+9.61%)
Apr 15, 2005 0.6204 0.6445 0.6204 0.6204 1,482 -0.06(-9.43%)
Apr 14, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 13, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 12, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 11, 2005 0.6850 0.6850 0.6850 0.6850 5,000 +0.00(+0.00%)
Apr 08, 2005 0.6850 0.6850 0.6850 0.6850 5,000 -0.02(-2.84%)
Apr 07, 2005 0.7050 0.7050 0.7050 0.7050 3,000 +0.00(+0.00%)
Apr 06, 2005 0.7050 0.7050 0.7050 0.7050 3,000 +0.00(+0.00%)
Apr 05, 2005 0.7050 0.7050 0.7050 0.7050 3,000 -0.05(-6.00%)
Apr 04, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Apr 01, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 31, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 30, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 29, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 28, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 24, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 23, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 22, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 21, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.00(+0.00%)
Mar 18, 2005 0.7500 0.7500 0.7500 0.7500 6,000 +0.07(+10.29%)
Mar 17, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 16, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 15, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 14, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 11, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 10, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 09, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 08, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 07, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 04, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 03, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +0.00(+0.00%)
Mar 02, 2005 0.6800 0.6800 0.6700 0.6800 1,400 +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.