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

Bear Creek Mng Corp (OP: BCEKF )

0.2593 -0.0214 (-7.62%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 13, 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 (%)
Jun 30, 2010 4.002 4.002 4.002 0 +0.01(+0.33%)
Jun 29, 2010 4.206 4.206 3.951 3.989 11,100 -0.44(-9.88%)
Jun 25, 2010 4.502 4.502 4.411 4.427 24,000 -0.08(-1.72%)
Jun 24, 2010 4.304 4.504 4.304 4.504 1,900 +0.07(+1.67%)
Jun 23, 2010 4.470 4.470 4.430 4.430 4,000 +0.04(+0.94%)
Jun 22, 2010 4.357 4.390 4.357 4.389 3,600 -0.11(-2.48%)
Jun 21, 2010 4.613 4.613 4.500 4.500 3,800 -0.07(-1.53%)
Jun 18, 2010 4.591 4.691 4.570 4.570 13,550 +0.17(+3.87%)
Jun 17, 2010 4.359 4.466 4.296 4.400 42,300 +0.09(+2.11%)
Jun 16, 2010 4.216 4.309 4.216 4.309 12,300 +0.15(+3.56%)
Jun 15, 2010 4.225 4.248 4.161 4.161 3,500 -0.08(-1.97%)
Jun 14, 2010 4.132 4.244 4.132 4.244 3,700 +0.26(+6.66%)
Jun 11, 2010 3.940 3.985 3.925 3.979 2,100 +0.10(+2.64%)
Jun 10, 2010 3.852 3.877 3.852 3.877 4,900 +0.01(+0.18%)
Jun 09, 2010 4.000 4.011 3.870 3.870 31,000 -0.13(-3.37%)
Jun 08, 2010 4.165 4.170 3.943 4.005 12,300 +0.05(+1.23%)
Jun 07, 2010 4.095 4.095 3.957 3.957 12,000 -0.18(-4.27%)
Jun 04, 2010 4.037 4.133 3.943 4.133 11,940 +0.04(+1.09%)
Jun 03, 2010 4.083 4.201 4.083 4.088 4,800 +0.01(+0.17%)
Jun 02, 2010 4.171 4.196 4.081 4.081 5,200 -0.14(-3.31%)
Jun 01, 2010 4.125 4.253 4.125 4.221 5,500 +0.00(+0.10%)
May 28, 2010 4.226 4.226 4.207 4.217 700 -0.06(-1.36%)
May 27, 2010 4.187 4.275 4.187 4.275 4,300 +0.13(+3.15%)
May 26, 2010 4.228 4.286 4.114 4.144 8,800 +0.14(+3.58%)
May 25, 2010 4.074 4.168 3.945 4.001 32,500 -0.20(-4.74%)
May 21, 2010 4.200 4.200 4.200 0 -0.04(-1.01%)
May 20, 2010 4.047 4.243 3.975 4.243 57,400 +0.04(+0.84%)
May 19, 2010 4.249 4.324 4.044 4.207 18,888 -0.28(-6.32%)
May 18, 2010 4.653 4.654 4.464 4.492 9,300 -0.07(-1.57%)
May 17, 2010 4.729 4.729 4.563 4.563 12,200 -0.30(-6.11%)
May 14, 2010 4.866 4.866 4.708 4.860 13,100 -0.15(-2.92%)
May 13, 2010 5.102 5.112 5.000 5.006 3,400 -0.08(-1.67%)
May 12, 2010 5.164 5.165 5.087 5.091 9,700 -0.07(-1.26%)
May 11, 2010 5.101 5.156 5.004 5.156 29,900 +0.51(+11.08%)
May 10, 2010 4.547 4.833 4.547 4.642 34,200 +0.16(+3.53%)
May 07, 2010 4.497 4.569 4.288 4.484 17,200 +0.06(+1.44%)
May 06, 2010 4.663 4.687 4.347 4.420 13,800 -0.35(-7.33%)
May 05, 2010 4.619 4.881 4.619 4.769 40,200 -0.02(-0.37%)
May 04, 2010 5.083 5.083 4.700 4.787 44,700 -0.28(-5.51%)
May 03, 2010 5.263 5.278 5.043 5.066 13,650 -0.19(-3.67%)
Apr 30, 2010 5.176 5.304 5.098 5.259 37,500 +0.12(+2.42%)
Apr 29, 2010 4.986 5.187 4.931 5.135 50,400 +0.27(+5.53%)
Apr 28, 2010 4.847 4.878 4.811 4.866 6,650 +0.06(+1.16%)
Apr 27, 2010 4.824 4.824 4.801 4.810 9,600 +0.05(+1.05%)
Apr 26, 2010 4.985 5.000 4.760 4.760 22,100 -0.12(-2.44%)
Apr 23, 2010 4.782 4.947 4.721 4.879 14,000 +0.14(+2.94%)
Apr 22, 2010 4.807 4.844 4.676 4.739 23,500 -0.01(-0.16%)
Apr 21, 2010 4.635 5.019 4.635 4.747 83,700 +0.13(+2.91%)
Apr 20, 2010 4.486 4.727 4.486 4.613 31,200 +0.23(+5.18%)
Apr 19, 2010 4.468 4.468 4.318 4.386 13,600 -0.13(-2.85%)
Apr 16, 2010 4.442 4.529 4.327 4.514 61,800 +0.07(+1.57%)
Apr 15, 2010 4.292 4.444 4.286 4.444 6,400 +0.14(+3.21%)
Apr 14, 2010 4.241 4.346 4.207 4.306 20,700 +0.07(+1.74%)
Apr 13, 2010 4.375 4.386 4.186 4.233 28,700 -0.20(-4.61%)
Apr 12, 2010 4.550 4.580 4.325 4.438 33,000 +0.01(+0.17%)
Apr 09, 2010 4.437 4.515 4.409 4.430 27,150 -0.00(-0.01%)
Apr 08, 2010 4.458 4.500 4.371 4.431 7,245 -0.05(-1.10%)
Apr 07, 2010 4.400 4.520 4.370 4.480 28,500 +0.13(+2.90%)
Apr 06, 2010 4.293 4.430 4.293 4.354 51,360 +0.07(+1.55%)
Apr 05, 2010 4.159 4.356 4.128 4.288 102,700 +0.29(+7.12%)
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.