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 (%)
May 31, 2024 0.2900 0.3104 0.2900 0.2965 53,806 -0.01(-2.79%)
May 30, 2024 0.3026 0.3162 0.2900 0.3050 580,665 -0.02(-4.81%)
May 29, 2024 0.3174 0.3375 0.3133 0.3204 136,937 +0.00(+0.13%)
May 28, 2024 0.3254 0.3400 0.3112 0.3200 144,192 +0.01(+3.93%)
May 24, 2024 0.3146 0.3200 0.2942 0.3079 494,330 -0.00(-1.54%)
May 23, 2024 0.3062 0.3226 0.3000 0.3127 66,588 -0.00(-0.73%)
May 22, 2024 0.3351 0.3351 0.3150 0.3150 95,650 -0.02(-5.77%)
May 21, 2024 0.3400 0.3525 0.3288 0.3343 83,872 -0.03(-7.16%)
May 20, 2024 0.3464 0.3601 0.3400 0.3601 132,928 +0.03(+10.70%)
May 17, 2024 0.2995 0.3403 0.2989 0.3253 220,911 +0.03(+10.23%)
May 16, 2024 0.2998 0.3000 0.2752 0.2951 123,303 -0.00(-1.63%)
May 15, 2024 0.2700 0.3000 0.2503 0.3000 79,086 +0.04(+17.19%)
May 14, 2024 0.2714 0.2756 0.2510 0.2560 98,217 -0.02(-7.01%)
May 13, 2024 0.2853 0.2853 0.2750 0.2753 47,850 -0.00(-1.33%)
May 10, 2024 0.2760 0.2960 0.2715 0.2790 52,458 +0.03(+11.60%)
May 09, 2024 0.2636 0.2636 0.2480 0.2500 20,026 -0.01(-2.84%)
May 08, 2024 0.2661 0.2661 0.2491 0.2573 235,240 +0.01(+2.92%)
May 07, 2024 0.2780 0.2780 0.2500 0.2500 75,900 -0.02(-6.75%)
May 06, 2024 0.2500 0.2790 0.2500 0.2681 28,198 +0.01(+3.19%)
May 03, 2024 0.2551 0.2653 0.2500 0.2598 30,170 +0.00(+1.09%)
May 02, 2024 0.2550 0.2650 0.2550 0.2570 22,191 -0.01(-4.96%)
May 01, 2024 0.2501 0.2704 0.2501 0.2704 16,487 +0.01(+5.05%)
Apr 30, 2024 0.2600 0.2665 0.2574 0.2574 112,524 -0.02(-8.43%)
Apr 29, 2024 0.2881 0.2881 0.2700 0.2811 124,870 +0.01(+2.29%)
Apr 26, 2024 0.2701 0.2800 0.2701 0.2748 144,750 +0.00(+1.25%)
Apr 25, 2024 0.3000 0.3000 0.2700 0.2714 82,076 -0.01(-3.45%)
Apr 24, 2024 0.2847 0.2850 0.2755 0.2811 20,313 +0.00(+0.93%)
Apr 23, 2024 0.2832 0.2900 0.2785 0.2785 225,920 +0.00(+1.64%)
Apr 22, 2024 0.2700 0.2910 0.2700 0.2740 57,310 -0.03(-10.16%)
Apr 19, 2024 0.2911 0.3066 0.2728 0.3050 71,665 +0.03(+11.84%)
Apr 18, 2024 0.2712 0.2820 0.2712 0.2727 107,610 +0.01(+3.81%)
Apr 17, 2024 0.2633 0.2842 0.2627 0.2627 46,015 +0.01(+4.25%)
Apr 16, 2024 0.2547 0.2640 0.2400 0.2520 177,164 -0.04(-12.53%)
Apr 15, 2024 0.2900 0.3020 0.2775 0.2881 215,630 -0.00(-0.28%)
Apr 12, 2024 0.3007 0.3414 0.2825 0.2889 526,037 +0.00(+1.69%)
Apr 11, 2024 0.2929 0.2948 0.2801 0.2841 151,757 -0.00(-1.66%)
Apr 10, 2024 0.2800 0.2996 0.2700 0.2889 76,636 +0.00(+1.37%)
Apr 09, 2024 0.2991 0.3123 0.2710 0.2850 202,522 +0.00(+1.03%)
Apr 08, 2024 0.2750 0.3100 0.2700 0.2821 231,420 +0.03(+12.84%)
Apr 05, 2024 0.2400 0.2589 0.2231 0.2500 332,044 +0.03(+12.01%)
Apr 04, 2024 0.2200 0.2395 0.2050 0.2232 268,695 +0.01(+5.18%)
Apr 03, 2024 0.1800 0.2156 0.1800 0.2122 703,430 +0.03(+17.89%)
Apr 02, 2024 0.1791 0.1810 0.1724 0.1800 62,200 +0.01(+3.15%)
Apr 01, 2024 0.1660 0.1745 0.1660 0.1745 51,023 +0.01(+3.99%)
Mar 28, 2024 0.1610 0.1679 0.1610 0.1678 32,500 +0.01(+4.81%)
Mar 27, 2024 0.1580 0.1624 0.1580 0.1601 41,135 +0.00(+0.69%)
Mar 26, 2024 0.1656 0.1665 0.1559 0.1590 37,185 -0.01(-4.33%)
Mar 25, 2024 0.1737 0.1737 0.1600 0.1662 121,704 -0.01(-5.03%)
Mar 22, 2024 0.1630 0.1758 0.1630 0.1750 16,600 -0.00(-0.17%)
Mar 21, 2024 0.1740 0.1900 0.1740 0.1753 67,432 -0.01(-5.14%)
Mar 20, 2024 0.1804 0.1870 0.1793 0.1848 16,450 +0.01(+6.15%)
Mar 19, 2024 0.1850 0.1850 0.1696 0.1741 64,783 -0.01(-4.76%)
Mar 18, 2024 0.1788 0.1828 0.1696 0.1828 65,500 +0.01(+7.53%)
Mar 15, 2024 0.1700 0.1779 0.1700 0.1700 153,104 +0.01(+4.62%)
Mar 14, 2024 0.1645 0.1767 0.1625 0.1625 57,535 -0.01(-5.30%)
Mar 13, 2024 0.1556 0.1820 0.1556 0.1716 105,060 +0.02(+12.97%)
Mar 12, 2024 0.1519 0.1524 0.1500 0.1519 13,200 +0.00(+1.27%)
Mar 11, 2024 0.1680 0.1700 0.1500 0.1500 146,000 -0.01(-4.03%)
Mar 08, 2024 0.1505 0.1632 0.1504 0.1563 23,635 +0.00(+3.10%)
Mar 07, 2024 0.1475 0.1524 0.1475 0.1516 11,200 +0.00(+1.68%)
Mar 06, 2024 0.1427 0.1529 0.1380 0.1491 36,515 -0.00(-0.47%)
Mar 05, 2024 0.1514 0.1514 0.1370 0.1498 44,614 +0.01(+6.92%)
Mar 04, 2024 0.1373 0.1450 0.1373 0.1401 254,445 +0.00(+2.49%)
Mar 01, 2024 0.1386 0.1386 0.1323 0.1367 8,777 +0.00(+2.17%)
Feb 29, 2024 0.1260 0.1362 0.1260 0.1338 52,934 -0.01(-3.60%)
Feb 28, 2024 0.1323 0.1388 0.1261 0.1388 16,951 +0.01(+4.91%)
Feb 27, 2024 0.1374 0.1382 0.1323 0.1323 22,985 -0.01(-3.99%)
Feb 26, 2024 0.1378 0.1378 0.1378 0.1378 10,550 +0.01(+4.63%)
Feb 23, 2024 0.1333 0.1372 0.1317 0.1317 11,692 +0.01(+4.94%)
Feb 22, 2024 0.1315 0.1339 0.1255 0.1255 101,510 -0.01(-6.90%)
Feb 21, 2024 0.1389 0.1421 0.1315 0.1348 276,500 -0.01(-3.71%)
Feb 20, 2024 0.1458 0.1563 0.1362 0.1400 223,103 -0.01(-5.79%)
Feb 16, 2024 0.1486 0.1486 0.1476 0.1486 10,700 -0.01(-4.74%)
Feb 15, 2024 0.1544 0.1560 0.1492 0.1560 24,433 +0.01(+4.56%)
Feb 14, 2024 0.1453 0.1492 0.1453 0.1492 12,500 -0.00(-0.47%)
Feb 13, 2024 0.1500 0.1500 0.1499 0.1499 7,250 -0.00(-0.86%)
Feb 12, 2024 0.1500 0.1652 0.1500 0.1512 90,063 -0.01(-5.68%)
Feb 09, 2024 0.1600 0.1635 0.1555 0.1603 22,700 -0.01(-4.58%)
Feb 08, 2024 0.1538 0.1680 0.1538 0.1680 71,750 +0.01(+8.04%)
Feb 07, 2024 0.1480 0.1596 0.1480 0.1555 14,392 -0.00(-3.05%)
Feb 06, 2024 0.1532 0.1632 0.1532 0.1604 30,585 +0.01(+4.84%)
Feb 05, 2024 0.1692 0.1692 0.1530 0.1530 68,940 -0.02(-10.00%)
Feb 02, 2024 0.1662 0.1718 0.1588 0.1700 30,777 -0.00(-1.05%)
Feb 01, 2024 0.1705 0.1845 0.1570 0.1718 72,822 +0.01(+7.71%)
Jan 31, 2024 0.1530 0.1664 0.1530 0.1595 31,529 -0.01(-6.94%)
Jan 30, 2024 0.1646 0.1714 0.1640 0.1714 36,223 -0.00(-1.95%)
Jan 29, 2024 0.1616 0.1748 0.1530 0.1748 34,060 +0.01(+9.25%)
Jan 26, 2024 0.1425 0.1600 0.1425 0.1600 41,819 +0.01(+7.38%)
Jan 25, 2024 0.1450 0.1500 0.1387 0.1490 50,268 +0.01(+6.28%)
Jan 24, 2024 0.1404 0.1415 0.1370 0.1402 24,700 -0.00(-1.82%)
Jan 23, 2024 0.1406 0.1432 0.1406 0.1428 23,950 +0.01(+3.93%)
Jan 22, 2024 0.1450 0.1450 0.1369 0.1374 116,569 +0.00(+0.15%)
Jan 19, 2024 0.1390 0.1400 0.1372 0.1372 11,700 -0.00(-1.79%)
Jan 18, 2024 0.1363 0.1397 0.1362 0.1397 10,054 -0.00(-1.96%)
Jan 17, 2024 0.1483 0.1483 0.1400 0.1425 12,835 -0.00(-0.77%)
Jan 16, 2024 0.1446 0.1500 0.1436 0.1436 26,725 +0.00(+1.13%)
Jan 12, 2024 0.1400 0.1430 0.1362 0.1420 41,390 +0.00(+3.12%)
Jan 11, 2024 0.1347 0.1400 0.1335 0.1377 171,289 +0.00(+1.77%)
Jan 10, 2024 0.1400 0.1400 0.1335 0.1353 71,777 -0.00(-3.08%)
Jan 09, 2024 0.1383 0.1426 0.1383 0.1396 29,230 -0.00(-0.99%)
Jan 08, 2024 0.1400 0.1410 0.1400 0.1410 10,904 +0.00(+0.71%)
Jan 05, 2024 0.1414 0.1414 0.1384 0.1400 13,143 +0.00(+1.82%)
Jan 04, 2024 0.1400 0.1400 0.1365 0.1375 53,800 +0.00(+3.46%)
Jan 03, 2024 0.1332 0.1400 0.1328 0.1329 11,608 -0.01(-5.07%)
Jan 02, 2024 0.1380 0.1480 0.1325 0.1400 117,480 +0.00(+2.94%)
Dec 29, 2023 0.1400 0.1440 0.1325 0.1360 339,486 -0.01(-5.82%)
Dec 28, 2023 0.1468 0.1489 0.1397 0.1444 90,048 -0.00(-2.23%)
Dec 27, 2023 0.1500 0.1533 0.1431 0.1477 84,026 -0.01(-5.26%)
Dec 26, 2023 0.1559 0.1630 0.1500 0.1559 5,931 +0.01(+4.77%)
Dec 22, 2023 0.1550 0.1575 0.1425 0.1488 138,998 -0.00(-0.80%)
Dec 21, 2023 0.1340 0.1523 0.1340 0.1500 59,952 +0.01(+8.85%)
Dec 20, 2023 0.1367 0.1400 0.1334 0.1378 82,286 -0.00(-2.20%)
Dec 19, 2023 0.1400 0.1445 0.1335 0.1409 150,032 -0.00(-0.14%)
Dec 18, 2023 0.1467 0.1575 0.1411 0.1411 84,636 -0.01(-8.02%)
Dec 15, 2023 0.1550 0.1651 0.1489 0.1534 250,149 -0.01(-4.48%)
Dec 14, 2023 0.1605 0.1640 0.1542 0.1606 167,950 +0.01(+8.08%)
Dec 13, 2023 0.1401 0.1528 0.1401 0.1486 42,615 +0.00(+2.62%)
Dec 12, 2023 0.1464 0.1464 0.1396 0.1448 34,420 +0.00(+1.26%)
Dec 11, 2023 0.1430 0.1430 0.1390 0.1430 41,000 +0.00(+0.07%)
Dec 08, 2023 0.1550 0.1555 0.1429 0.1429 67,000 -0.01(-6.60%)
Dec 07, 2023 0.1538 0.1574 0.1530 0.1530 33,266 -0.01(-4.67%)
Dec 06, 2023 0.1650 0.1650 0.1605 0.1605 1,703 +0.00(+3.15%)
Dec 05, 2023 0.1572 0.1603 0.1556 0.1556 55,920 -0.00(-1.95%)
Dec 04, 2023 0.1650 0.1695 0.1582 0.1587 99,626 -0.01(-3.76%)
Dec 01, 2023 0.1378 0.1649 0.1378 0.1649 466,170 +0.03(+23.52%)
Nov 30, 2023 0.1398 0.1398 0.1335 0.1335 77,466 -0.00(-2.55%)
Nov 29, 2023 0.1324 0.1370 0.1300 0.1370 53,151 +0.00(+3.01%)
Nov 28, 2023 0.1370 0.1370 0.1231 0.1330 711,042 +0.01(+9.20%)
Nov 27, 2023 0.1301 0.1310 0.1195 0.1218 276,671 -0.01(-10.83%)
Nov 24, 2023 0.1348 0.1410 0.1275 0.1366 243,905 +0.00(+2.71%)
Nov 22, 2023 0.1384 0.1387 0.1310 0.1330 151,067 -0.01(-3.69%)
Nov 21, 2023 0.1389 0.1463 0.1381 0.1381 325,076 -0.00(-0.50%)
Nov 20, 2023 0.1380 0.1400 0.1351 0.1388 131,871 +0.00(+1.31%)
Nov 17, 2023 0.1400 0.1442 0.1344 0.1370 301,095 +0.00(+0.51%)
Nov 16, 2023 0.1422 0.1449 0.1350 0.1363 108,407 -0.01(-7.53%)
Nov 15, 2023 0.1442 0.1521 0.1393 0.1474 83,995 +0.01(+5.29%)
Nov 14, 2023 0.1348 0.1421 0.1310 0.1400 166,195 +0.00(+3.47%)
Nov 13, 2023 0.1361 0.1400 0.1280 0.1353 252,024 -0.01(-9.80%)
Nov 10, 2023 0.1506 0.1533 0.1400 0.1500 91,194 +0.00(+0.67%)
Nov 09, 2023 0.1500 0.1500 0.1490 0.1490 2,953 -0.01(-3.56%)
Nov 08, 2023 0.1628 0.1628 0.1508 0.1545 51,261 -0.00(-2.59%)
Nov 07, 2023 0.1573 0.1650 0.1573 0.1586 57,150 -0.00(-2.10%)
Nov 06, 2023 0.1575 0.1725 0.1525 0.1620 150,818 +0.02(+11.88%)
Nov 03, 2023 0.1200 0.1556 0.1200 0.1448 344,369 +0.02(+20.57%)
Nov 02, 2023 0.1385 0.1385 0.1201 0.1201 19,509 +0.00(+0.08%)
Nov 01, 2023 0.1287 0.1323 0.1170 0.1200 111,725 -0.01(-7.48%)
Oct 31, 2023 0.1300 0.1300 0.1273 0.1297 13,365 +0.00(+3.76%)
Oct 30, 2023 0.1220 0.1366 0.1220 0.1250 78,407 -0.01(-9.09%)
Oct 27, 2023 0.1375 0.1375 0.1302 0.1375 68,931 +0.00(+2.61%)
Oct 26, 2023 0.1374 0.1375 0.1300 0.1340 148,961 -0.00(-0.45%)
Oct 25, 2023 0.1345 0.1346 0.1300 0.1346 55,429 -0.00(-0.07%)
Oct 24, 2023 0.1330 0.1375 0.1300 0.1347 95,587 +0.00(+1.66%)
Oct 23, 2023 0.1350 0.1375 0.1281 0.1325 68,876 +0.00(+0.91%)
Oct 20, 2023 0.1493 0.1493 0.1268 0.1313 435,114 -0.02(-15.02%)
Oct 19, 2023 0.1587 0.1598 0.1520 0.1545 27,826 -0.01(-3.44%)
Oct 18, 2023 0.1750 0.1750 0.1534 0.1600 77,549 -0.00(-2.79%)
Oct 17, 2023 0.1644 0.1723 0.1599 0.1646 68,182 +0.00(+1.60%)
Oct 16, 2023 0.1670 0.1712 0.1620 0.1620 113,114 +0.00(+0.25%)
Oct 13, 2023 0.1635 0.1773 0.1616 0.1616 64,000 +0.00(+1.00%)
Oct 12, 2023 0.1629 0.1655 0.1600 0.1600 28,625 -0.01(-5.99%)
Oct 11, 2023 0.1732 0.1772 0.1676 0.1702 109,451 -0.00(-1.68%)
Oct 10, 2023 0.1694 0.1765 0.1630 0.1731 51,300 +0.00(+0.64%)
Oct 09, 2023 0.1720 0.1720 0.1720 0.1720 1,645 +0.01(+9.55%)
Oct 06, 2023 0.1654 0.1670 0.1500 0.1570 266,382 -0.00(-1.88%)
Oct 05, 2023 0.1600 0.1660 0.1558 0.1600 189,882 +0.00(+0.00%)
Oct 04, 2023 0.1600 0.1654 0.1563 0.1600 68,200 +0.00(+1.85%)
Oct 03, 2023 0.1545 0.1630 0.1500 0.1571 239,315 +0.01(+8.12%)
Oct 02, 2023 0.1548 0.1616 0.1453 0.1453 289,747 -0.01(-6.26%)
Sep 29, 2023 0.2774 0.2774 0.1527 0.1550 948,583 -0.15(-48.81%)
Sep 28, 2023 0.3029 0.3127 0.2920 0.3028 40,450 +0.01(+2.85%)
Sep 27, 2023 0.3069 0.3194 0.2944 0.2944 57,005 -0.02(-7.07%)
Sep 26, 2023 0.3250 0.3331 0.3118 0.3168 26,706 +0.00(+1.12%)
Sep 25, 2023 0.3250 0.3133 0.3133 0.3133 23,050 -0.01(-2.09%)
Sep 22, 2023 0.3248 0.3525 0.3180 0.3200 28,526 -0.01(-2.88%)
Sep 21, 2023 0.3570 0.3570 0.3295 0.3295 26,700 -0.00(-0.15%)
Sep 20, 2023 0.3480 0.3606 0.3300 0.3300 82,501 -0.01(-1.49%)
Sep 19, 2023 0.3454 0.3454 0.3350 0.3350 20,551 -0.01(-2.47%)
Sep 18, 2023 0.3190 0.3530 0.3190 0.3435 3,474 -0.00(-0.38%)
Sep 15, 2023 0.3516 0.3516 0.3354 0.3448 74,148 +0.01(+3.39%)
Sep 14, 2023 0.3339 0.3400 0.3335 0.3335 59,500 +0.00(+1.15%)
Sep 13, 2023 0.3300 0.3377 0.3297 0.3297 23,410 +0.01(+2.42%)
Sep 12, 2023 0.3200 0.3300 0.3130 0.3219 188,700 -0.01(-2.45%)
Sep 11, 2023 0.3278 0.3400 0.3236 0.3300 12,460 -0.01(-2.34%)
Sep 08, 2023 0.3275 0.3406 0.3275 0.3379 50,712 +0.02(+7.54%)
Sep 07, 2023 0.3111 0.3142 0.3082 0.3142 63,620 -0.00(-0.98%)
Sep 06, 2023 0.3397 0.3397 0.3158 0.3173 84,625 -0.01(-2.97%)
Sep 05, 2023 0.3249 0.3288 0.3202 0.3270 43,255 -0.00(-0.27%)
Sep 01, 2023 0.3350 0.3350 0.3200 0.3279 65,303 -0.01(-2.12%)
Aug 31, 2023 0.3350 0.3350 0.3299 0.3350 41,208 -0.01(-2.90%)
Aug 30, 2023 0.3400 0.3499 0.3276 0.3450 19,307 +0.01(+2.01%)
Aug 29, 2023 0.3407 0.3415 0.3300 0.3382 89,974 -0.01(-3.37%)
Aug 28, 2023 0.3570 0.3587 0.3481 0.3500 87,513 -0.01(-2.70%)
Aug 25, 2023 0.3660 0.3660 0.3597 0.3597 13,300 -0.01(-1.69%)
Aug 24, 2023 0.3605 0.3869 0.3605 0.3659 9,453 -0.02(-5.21%)
Aug 23, 2023 0.3524 0.4172 0.3524 0.3860 30,739 +0.04(+10.76%)
Aug 22, 2023 0.3640 0.3640 0.3485 0.3485 12,473 -0.01(-3.36%)
Aug 21, 2023 0.4020 0.4020 0.3522 0.3606 22,560 -0.01(-3.17%)
Aug 18, 2023 0.3798 0.3810 0.3694 0.3724 7,150 +0.01(+1.92%)
Aug 17, 2023 0.3600 0.3654 0.3556 0.3654 46,113 +0.01(+3.34%)
Aug 16, 2023 0.4260 0.4260 0.3444 0.3536 8,727 -0.01(-2.05%)
Aug 15, 2023 0.3967 0.3967 0.3345 0.3610 373,761 -0.02(-6.23%)
Aug 14, 2023 0.4000 0.4000 0.3850 0.3850 13,400 -0.01(-2.46%)
Aug 11, 2023 0.3948 0.3998 0.3836 0.3947 9,850 +0.00(+0.05%)
Aug 10, 2023 0.3961 0.3961 0.3945 0.3945 2,680 -0.00(-1.23%)
Aug 09, 2023 0.4045 0.4045 0.3914 0.3994 28,426 +0.01(+1.81%)
Aug 08, 2023 0.3915 0.3962 0.3915 0.3923 5,224 -0.02(-4.50%)
Aug 07, 2023 0.3850 0.4108 0.3805 0.4108 13,000 +0.00(+0.27%)
Aug 04, 2023 0.4432 0.4432 0.4097 0.4097 18,608 -0.01(-1.35%)
Aug 03, 2023 0.4197 0.4299 0.4153 0.4153 7,860 +0.01(+2.52%)
Aug 02, 2023 0.4300 0.4413 0.4051 0.4051 465,258 -0.00(-0.88%)
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.