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

Bear Creek Mng Corp (OP: BCEKF )

0.2792 -0.0308 (-9.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jul 31, 2006 5.900 6.180 5.900 5.900 5,825 -0.30(-4.92%)
Jul 28, 2006 6.205 6.205 6.205 6.205 600 +0.08(+1.34%)
Jul 27, 2006 6.123 6.210 6.075 6.123 71,005 +0.02(+0.38%)
Jul 26, 2006 6.100 6.100 5.600 6.100 13,600 +0.55(+9.93%)
Jul 25, 2006 5.549 5.620 5.549 5.549 2,500 -0.19(-3.33%)
Jul 24, 2006 5.740 5.740 5.740 5.740 100 -0.11(-1.88%)
Jul 21, 2006 5.850 5.850 5.850 5.850 10,500 +0.00(+0.00%)
Jul 20, 2006 5.850 5.850 5.850 5.850 2,000 -0.06(-0.96%)
Jul 19, 2006 5.907 5.907 5.730 5.907 3,800 -0.01(-0.10%)
Jul 18, 2006 5.913 6.030 5.729 5.913 4,000 -0.19(-3.07%)
Jul 17, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 14, 2006 6.100 6.220 6.019 6.100 7,100 -0.19(-2.99%)
Jul 13, 2006 6.288 6.350 6.080 6.288 14,281 +0.05(+0.80%)
Jul 12, 2006 6.238 6.252 5.975 6.238 519,014 +0.38(+6.41%)
Jul 11, 2006 5.850 5.862 5.630 5.862 3,200 +0.01(+0.21%)
Jul 10, 2006 5.850 5.895 5.435 5.850 15,150 +0.46(+8.53%)
Jul 07, 2006 5.390 5.390 5.390 5.390 50,400 -0.01(-0.19%)
Jul 06, 2006 5.400 5.400 5.380 5.400 2,750 +0.03(+0.50%)
Jul 05, 2006 5.373 5.570 5.372 5.373 13,400 -0.11(-1.95%)
Jul 03, 2006 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Jun 30, 2006 5.480 5.540 5.350 5.480 79,900 +0.26(+4.98%)
Jun 29, 2006 5.220 5.220 5.220 5.220 0 +0.05(+0.93%)
Jun 28, 2006 5.172 5.300 5.172 5.172 6,100 -0.05(-0.92%)
Jun 27, 2006 5.220 5.220 5.125 5.220 5,300 +0.13(+2.50%)
Jun 23, 2006 5.093 5.172 5.093 5.093 15,050 -0.21(-3.92%)
Jun 22, 2006 5.300 5.360 5.200 5.300 9,100 +0.15(+2.91%)
Jun 21, 2006 5.150 5.150 4.720 5.150 13,700 +0.46(+9.81%)
Jun 20, 2006 4.690 4.756 4.635 4.690 3,500 +0.23(+5.16%)
Jun 19, 2006 4.460 4.740 4.460 4.460 24,000 -0.31(-6.46%)
Jun 16, 2006 4.768 5.060 4.768 4.768 18,300 +0.16(+3.43%)
Jun 15, 2006 4.610 4.805 4.575 4.610 4,030 +0.27(+6.22%)
Jun 14, 2006 4.340 4.340 4.115 4.340 6,300 +0.05(+1.28%)
Jun 13, 2006 4.285 4.489 4.235 4.285 4,900 -0.54(-11.23%)
Jun 12, 2006 4.827 4.840 4.542 4.827 25,300 +0.18(+3.92%)
Jun 09, 2006 4.645 4.645 4.320 4.645 1,400 +0.27(+6.29%)
Jun 08, 2006 4.370 4.370 4.135 4.370 7,500 -0.28(-6.02%)
Jun 07, 2006 4.650 4.730 4.570 4.650 3,900 +0.08(+1.75%)
Jun 06, 2006 4.570 4.850 4.570 4.570 3,100 -0.25(-5.28%)
Jun 05, 2006 4.825 5.191 4.825 4.825 19,400 +0.58(+13.80%)
Jun 02, 2006 4.240 4.294 4.197 4.240 2,125 +0.24(+6.00%)
Jun 01, 2006 4.000 4.050 3.964 4.000 14,300 -0.02(-0.50%)
May 31, 2006 4.020 4.020 4.020 4.020 11,100 -0.37(-8.33%)
May 30, 2006 4.385 4.468 4.385 4.385 24,500 +0.31(+7.72%)
May 26, 2006 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
May 25, 2006 4.071 4.071 3.985 4.071 2,600 +0.13(+3.39%)
May 24, 2006 3.938 4.001 3.780 3.938 14,600 -0.12(-3.01%)
May 23, 2006 4.060 4.120 3.999 4.060 18,950 -0.06(-1.46%)
May 22, 2006 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
May 19, 2006 4.120 4.120 3.900 4.120 2,750 -0.21(-4.85%)
May 18, 2006 4.330 4.330 4.330 4.330 2,000 +0.08(+1.88%)
May 17, 2006 4.665 4.760 2.035 4.250 15,050 -0.42(-8.90%)
May 16, 2006 4.665 4.680 4.485 4.665 61,545 +0.33(+7.74%)
May 15, 2006 4.330 4.370 4.272 4.330 10,350 -0.35(-7.48%)
May 12, 2006 4.680 4.750 4.680 4.680 1,400 +0.01(+0.21%)
May 11, 2006 4.670 4.910 4.670 4.670 13,600 -0.09(-1.89%)
May 10, 2006 4.760 4.850 4.738 4.760 13,000 +0.11(+2.37%)
May 09, 2006 4.650 4.650 4.150 4.650 15,725 +0.50(+12.05%)
May 08, 2006 4.150 4.300 3.940 4.150 8,550 -0.16(-3.71%)
May 05, 2006 4.310 4.360 4.265 4.310 6,700 +0.05(+1.10%)
May 04, 2006 4.263 4.270 4.095 4.263 17,300 +0.18(+4.36%)
May 03, 2006 4.085 4.350 4.085 4.085 28,500 -0.41(-9.02%)
May 02, 2006 4.490 4.501 4.400 4.490 33,000 -0.05(-1.21%)
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.