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, 2022 0.7400 0.7588 0.7080 0.7500 20,830 -0.01(-0.66%)
May 27, 2022 0.7437 0.7550 0.7437 0.7550 5,545 +0.02(+2.35%)
May 26, 2022 0.7974 0.7974 0.7300 0.7377 138,865 -0.04(-5.48%)
May 25, 2022 0.7600 0.7805 0.7360 0.7805 4,825 +0.02(+2.05%)
May 24, 2022 0.8192 0.8192 0.7648 0.7648 22,913 -0.04(-4.40%)
May 23, 2022 0.7819 0.8500 0.7819 0.8000 12,733 -0.03(-3.72%)
May 20, 2022 0.8424 0.8424 0.8066 0.8309 24,015 +0.00(+0.11%)
May 19, 2022 0.8048 0.8300 0.7800 0.8300 27,141 +0.05(+6.41%)
May 18, 2022 0.7820 0.7945 0.7800 0.7800 5,970 -0.02(-2.76%)
May 17, 2022 0.7542 0.8148 0.7508 0.8021 24,632 +0.03(+4.17%)
May 16, 2022 0.7532 0.7839 0.7532 0.7700 10,302 -0.01(-1.17%)
May 13, 2022 0.7465 0.7935 0.7465 0.7791 66,306 +0.05(+6.20%)
May 12, 2022 0.7500 0.7500 0.7139 0.7336 32,334 -0.02(-2.34%)
May 11, 2022 0.7420 0.8019 0.7420 0.7512 21,749 -0.01(-0.73%)
May 10, 2022 0.7900 0.8100 0.7515 0.7567 72,802 -0.03(-4.38%)
May 09, 2022 0.8300 0.8500 0.7844 0.7914 86,185 -0.08(-8.92%)
May 06, 2022 0.8900 0.8951 0.8588 0.8689 19,554 -0.02(-2.30%)
May 05, 2022 0.9490 0.9622 0.8894 0.8894 23,484 -0.07(-7.04%)
May 04, 2022 0.9600 0.9846 0.9153 0.9568 69,014 +0.02(+2.44%)
May 03, 2022 0.9152 0.9350 0.9152 0.9340 42,007 +0.01(+1.30%)
May 02, 2022 0.8874 0.9220 0.8700 0.9220 61,673 +0.04(+4.76%)
Apr 29, 2022 0.8868 0.9453 0.8750 0.8801 11,106 -0.05(-5.72%)
Apr 28, 2022 0.8700 0.9335 0.8700 0.9335 46,036 +0.03(+3.72%)
Apr 27, 2022 0.8837 0.9500 0.8837 0.9000 66,700 -0.05(-5.26%)
Apr 26, 2022 0.9350 0.9500 0.8500 0.9500 57,683 +0.02(+2.48%)
Apr 25, 2022 0.8000 0.9274 0.8000 0.9270 68,998 +0.06(+6.86%)
Apr 22, 2022 0.9670 0.9670 0.8600 0.8675 41,316 +0.01(+0.75%)
Apr 21, 2022 0.9777 0.9777 0.8600 0.8610 43,397 -0.08(-8.69%)
Apr 20, 2022 0.9600 0.9819 0.9429 0.9429 4,430 -0.02(-1.64%)
Apr 19, 2022 0.9806 1.029 0.9548 0.9586 30,488 -0.01(-1.37%)
Apr 18, 2022 0.9957 1.040 0.9475 0.9719 112,944 +0.01(+0.75%)
Apr 14, 2022 0.9574 1.030 0.9574 0.9647 189,094 -0.01(-1.09%)
Apr 13, 2022 0.9007 0.9815 0.8914 0.9753 59,574 +0.06(+6.49%)
Apr 12, 2022 0.8529 0.9308 0.8529 0.9159 36,380 +0.06(+6.50%)
Apr 11, 2022 0.8900 0.9077 0.8600 0.8600 46,068 -0.02(-2.27%)
Apr 08, 2022 0.8833 0.8997 0.8600 0.8800 70,294 +0.02(+2.24%)
Apr 07, 2022 0.8367 0.8656 0.8350 0.8607 39,571 +0.03(+3.70%)
Apr 06, 2022 0.8430 0.8430 0.8200 0.8300 51,003 -0.01(-1.51%)
Apr 05, 2022 0.8651 0.8675 0.8277 0.8427 13,590 +0.00(+0.50%)
Apr 04, 2022 0.8500 0.8734 0.8290 0.8385 58,561 -0.01(-1.00%)
Apr 01, 2022 0.7920 0.8500 0.7920 0.8470 113,474 +0.00(+0.01%)
Mar 31, 2022 0.8700 0.8861 0.8469 0.8469 95,479 -0.02(-2.66%)
Mar 30, 2022 0.8500 0.8866 0.8500 0.8700 57,031 +0.01(+1.62%)
Mar 29, 2022 0.8714 0.8900 0.8500 0.8561 59,978 -0.04(-4.88%)
Mar 28, 2022 0.8780 0.9179 0.8700 0.9000 92,363 -0.00(-0.43%)
Mar 25, 2022 0.8890 0.9111 0.8440 0.9039 107,287 +0.02(+2.72%)
Mar 24, 2022 0.8796 0.9100 0.8796 0.8800 27,477 +0.01(+0.99%)
Mar 23, 2022 0.8700 0.9034 0.8550 0.8714 27,058 -0.00(-0.41%)
Mar 22, 2022 0.9000 0.9000 0.8507 0.8750 16,088 +0.00(+0.41%)
Mar 21, 2022 0.7790 0.8860 0.7790 0.8714 63,327 +0.09(+11.01%)
Mar 18, 2022 0.8300 0.8430 0.7776 0.7850 78,731 -0.03(-3.09%)
Mar 17, 2022 0.8863 0.8863 0.8100 0.8100 78,564 -0.00(-0.22%)
Mar 16, 2022 0.8100 0.8708 0.8100 0.8118 38,824 -0.06(-6.69%)
Mar 15, 2022 0.8700 0.8757 0.8550 0.8700 8,658 -0.00(-0.29%)
Mar 14, 2022 0.9000 0.9133 0.8720 0.8725 62,481 -0.07(-7.87%)
Mar 11, 2022 0.9200 0.9800 0.9200 0.9470 22,093 -0.05(-4.69%)
Mar 10, 2022 0.9190 0.9977 0.8984 0.9936 140,764 +0.08(+9.19%)
Mar 09, 2022 0.9191 0.9191 0.8860 0.9100 65,754 -0.02(-2.15%)
Mar 08, 2022 0.9400 1.010 0.9147 0.9300 154,153 -0.01(-1.01%)
Mar 07, 2022 0.9452 0.9950 0.9039 0.9395 135,572 +0.01(+1.57%)
Mar 04, 2022 0.8535 0.9371 0.8535 0.9250 52,493 +0.04(+4.11%)
Mar 03, 2022 0.9310 0.9310 0.8870 0.8885 10,810 -0.02(-2.28%)
Mar 02, 2022 0.9428 0.9495 0.8870 0.9092 84,328 -0.04(-3.88%)
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.