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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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 28, 2013 1.230 1.623 1.230 1.623 27,200 +0.40(+33.03%)
Jun 27, 2013 1.150 1.242 1.141 1.220 12,550 +0.05(+4.72%)
Jun 26, 2013 1.150 1.266 1.146 1.165 61,900 -0.08(-6.58%)
Jun 25, 2013 1.226 1.343 1.226 1.247 56,773 -0.00(-0.22%)
Jun 24, 2013 1.280 1.280 1.250 1.250 13,300 -0.11(-8.11%)
Jun 21, 2013 1.370 1.410 1.322 1.360 1,166,963 -0.24(-15.00%)
Jun 20, 2013 1.410 1.600 1.280 1.600 104,922 +0.11(+7.38%)
Jun 19, 2013 1.680 1.717 1.490 1.490 80,298 -0.07(-4.62%)
Jun 18, 2013 1.790 1.790 1.550 1.562 63,420 -0.19(-10.73%)
Jun 17, 2013 2.070 2.070 1.700 1.750 80,501 -0.20(-10.27%)
Jun 14, 2013 2.042 2.050 1.950 1.950 15,900 +0.00(+0.02%)
Jun 13, 2013 2.046 2.050 1.950 1.950 4,800 -0.14(-6.70%)
Jun 12, 2013 2.147 2.147 2.088 2.090 5,200 +0.02(+0.82%)
Jun 11, 2013 2.180 2.221 2.073 2.073 1,800 -0.13(-5.77%)
Jun 10, 2013 2.180 2.201 2.180 2.200 3,000 +0.04(+1.85%)
Jun 07, 2013 2.199 2.224 2.160 2.160 15,800 -0.06(-2.61%)
Jun 06, 2013 2.180 2.218 2.180 2.218 2,800 +0.04(+1.68%)
Jun 05, 2013 2.211 2.211 2.181 2.181 3,600 +0.01(+0.53%)
Jun 04, 2013 2.126 2.188 2.120 2.170 11,675 +0.04(+1.83%)
Jun 03, 2013 2.060 2.160 2.060 2.131 14,800 +0.07(+3.45%)
May 31, 2013 2.020 2.060 1.980 2.060 18,030 +0.00(+0.00%)
May 30, 2013 1.984 2.080 1.984 2.060 25,400 +0.16(+8.42%)
May 29, 2013 1.883 1.900 1.863 1.900 6,295 -0.01(-0.68%)
May 28, 2013 1.910 1.943 1.910 1.913 780 -0.01(-0.53%)
May 24, 2013 1.934 1.934 1.919 1.923 4,250 -0.02(-0.97%)
May 23, 2013 1.910 1.946 1.910 1.942 7,800 +0.07(+3.79%)
May 22, 2013 1.830 1.970 1.821 1.871 7,467 -0.12(-5.97%)
May 21, 2013 1.860 1.990 1.771 1.990 8,450 +0.25(+14.37%)
May 20, 2013 1.630 1.740 1.630 1.740 6,900 +0.05(+2.87%)
May 17, 2013 1.713 1.751 1.600 1.692 29,800 -0.06(-3.69%)
May 16, 2013 1.725 1.850 1.714 1.756 21,070 -0.06(-3.50%)
May 15, 2013 1.990 1.990 1.820 1.820 32,633 -0.26(-12.50%)
May 13, 2013 2.041 2.080 2.037 2.080 3,100 -0.01(-0.48%)
May 10, 2013 2.120 2.130 1.994 2.090 24,950 -0.05(-2.29%)
May 09, 2013 2.200 2.330 2.139 2.139 26,525 -0.15(-6.72%)
May 08, 2013 2.210 2.293 2.195 2.293 79,855 +0.07(+3.28%)
May 07, 2013 2.380 2.380 2.170 2.220 10,225 -0.10(-4.52%)
May 06, 2013 2.383 2.420 2.325 2.325 9,285 -0.07(-3.12%)
May 03, 2013 2.540 2.475 2.376 2.400 22,416 -0.07(-3.02%)
May 02, 2013 2.528 2.528 2.475 2.475 3,100 +0.01(+0.21%)
May 01, 2013 2.420 2.470 2.352 2.470 10,200 +0.06(+2.47%)
Apr 30, 2013 2.548 2.618 2.398 2.410 6,850 -0.17(-6.59%)
Apr 29, 2013 2.557 2.580 2.557 2.580 1,950 +0.11(+4.45%)
Apr 26, 2013 2.510 2.510 2.468 2.470 2,800 -0.05(-1.91%)
Apr 25, 2013 2.540 2.620 2.518 2.518 12,900 -0.00(-0.07%)
Apr 24, 2013 2.492 2.560 2.477 2.520 13,100 -0.07(-2.55%)
Apr 23, 2013 2.519 2.586 2.392 2.586 6,687 +0.07(+2.62%)
Apr 22, 2013 2.560 2.580 2.504 2.520 9,300 -0.10(-3.70%)
Apr 19, 2013 2.559 2.627 2.500 2.617 36,900 +0.06(+2.21%)
Apr 18, 2013 2.256 2.560 2.230 2.560 3,630 +0.32(+14.29%)
Apr 17, 2013 2.125 2.284 2.085 2.240 29,082 +0.04(+2.00%)
Apr 16, 2013 2.110 2.350 2.110 2.196 23,287 +0.23(+11.47%)
Apr 15, 2013 2.320 2.349 1.970 1.970 47,544 -0.43(-17.92%)
Apr 12, 2013 2.480 2.492 2.343 2.400 32,250 -0.16(-6.23%)
Apr 11, 2013 2.400 2.579 2.400 2.559 70,500 +0.09(+3.72%)
Apr 10, 2013 2.464 2.468 2.394 2.468 4,400 +0.02(+0.85%)
Apr 09, 2013 2.436 2.471 2.400 2.447 10,645 +0.02(+0.67%)
Apr 08, 2013 2.354 2.456 2.350 2.431 12,450 -0.00(-0.15%)
Apr 05, 2013 2.340 2.434 2.296 2.434 11,300 +0.08(+3.28%)
Apr 04, 2013 2.287 2.362 2.248 2.357 20,500 +0.09(+3.89%)
Apr 03, 2013 2.508 2.539 2.267 2.269 32,440 -0.28(-11.11%)
Apr 02, 2013 2.690 2.690 2.553 2.553 9,000 -0.12(-4.39%)
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.