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, 2012 2.338 2.358 2.300 2.300 5,850 +0.08(+3.60%)
Jul 30, 2012 2.260 2.260 2.220 2.220 2,000 +0.00(+0.00%)
Jul 27, 2012 2.300 2.300 2.220 2.220 16,728 -0.05(-2.25%)
Jul 26, 2012 2.306 2.306 2.263 2.271 16,400 +0.05(+2.25%)
Jul 25, 2012 2.350 2.350 2.160 2.221 13,933 -0.13(-5.49%)
Jul 24, 2012 2.343 2.350 2.343 2.350 1,000 +0.05(+2.22%)
Jul 23, 2012 2.369 2.378 2.299 2.299 31,250 -0.09(-3.81%)
Jul 20, 2012 2.416 2.427 2.360 2.390 12,650 -0.04(-1.65%)
Jul 19, 2012 2.530 2.530 2.430 2.430 8,400 -0.09(-3.57%)
Jul 18, 2012 2.514 2.530 2.480 2.520 10,600 -0.13(-4.91%)
Jul 17, 2012 2.753 2.760 2.620 2.650 19,800 -0.08(-2.89%)
Jul 16, 2012 2.691 2.770 2.691 2.729 9,500 +0.11(+4.16%)
Jul 14, 2012 2.780 2.780 2.620 2.620 2,742 +0.00(+0.00%)
Jul 13, 2012 2.780 2.780 2.620 2.620 2,742 -0.15(-5.42%)
Jul 12, 2012 2.660 2.770 2.384 2.770 35,300 -0.03(-1.18%)
Jul 11, 2012 2.988 3.005 2.803 2.803 2,000 -0.20(-6.57%)
Jul 10, 2012 3.050 3.050 3.000 3.000 1,600 -0.04(-1.20%)
Jul 09, 2012 2.954 3.037 2.934 3.037 9,500 -0.04(-1.32%)
Jul 06, 2012 2.950 3.077 2.926 3.077 1,850 +0.05(+1.55%)
Jul 05, 2012 2.960 3.030 2.960 3.030 2,201 +0.11(+3.93%)
Jul 03, 2012 2.804 2.918 2.628 2.915 21,700 +0.16(+5.98%)
Jun 29, 2012 2.751 2.751 2.751 0 +0.24(+9.73%)
Jun 28, 2012 2.302 2.507 2.263 2.507 16,000 +0.06(+2.33%)
Jun 27, 2012 2.317 2.450 2.317 2.450 14,400 +0.17(+7.46%)
Jun 26, 2012 2.374 2.390 2.250 2.280 8,600 -0.10(-4.20%)
Jun 25, 2012 2.490 2.490 2.380 2.380 31,400 -0.11(-4.42%)
Jun 22, 2012 2.522 2.522 2.437 2.490 13,025 -0.04(-1.58%)
Jun 21, 2012 2.565 2.700 2.500 2.530 7,500 -0.12(-4.65%)
Jun 20, 2012 2.710 2.710 2.650 2.654 14,400 -0.11(-3.86%)
Jun 19, 2012 2.750 2.765 2.743 2.760 17,880 -0.01(-0.36%)
Jun 18, 2012 2.704 2.770 2.704 2.770 4,849 +0.39(+16.39%)
Jun 15, 2012 2.600 2.630 2.380 2.380 2,793 -0.22(-8.46%)
Jun 14, 2012 2.586 2.600 2.560 2.600 2,650 -0.06(-2.33%)
Jun 13, 2012 2.666 2.681 2.660 2.662 6,500 -0.06(-2.31%)
Jun 12, 2012 2.554 2.725 2.554 2.725 3,050 +0.08(+2.83%)
Jun 11, 2012 2.745 2.770 2.650 2.650 5,100 -0.06(-2.11%)
Jun 08, 2012 2.662 2.710 2.650 2.707 2,800 -0.01(-0.37%)
Jun 07, 2012 2.745 2.745 2.689 2.717 7,587 -0.05(-1.85%)
Jun 06, 2012 2.866 2.945 2.749 2.768 11,300 +0.02(+0.74%)
Jun 05, 2012 2.783 2.821 2.720 2.748 31,250 +0.01(+0.29%)
Jun 04, 2012 2.680 2.764 2.680 2.740 719 -0.11(-3.79%)
Jun 01, 2012 2.464 2.850 2.440 2.848 21,188 +0.27(+10.39%)
May 31, 2012 2.804 2.841 2.529 2.580 11,700 -0.27(-9.47%)
May 30, 2012 2.742 2.850 2.742 2.850 5,800 +0.03(+0.99%)
May 25, 2012 2.822 2.822 2.822 4,300 +0.04(+1.51%)
May 24, 2012 2.865 2.865 2.764 2.780 18,150 -0.05(-1.77%)
May 23, 2012 2.620 2.830 2.617 2.830 42,150 +0.21(+7.89%)
May 22, 2012 2.896 2.896 2.620 2.623 42,400 +0.20(+8.39%)
May 21, 2012 2.450 2.620 2.420 2.420 3,100 -0.08(-3.22%)
May 18, 2012 2.706 2.766 2.450 2.501 41,050 -0.11(-4.36%)
May 17, 2012 2.520 2.810 2.520 2.615 27,050 +0.23(+9.60%)
May 16, 2012 2.390 2.412 2.260 2.385 11,500 -0.15(-6.08%)
May 15, 2012 2.772 2.772 2.530 2.540 42,000 -0.24(-8.63%)
May 14, 2012 2.807 2.820 2.737 2.780 18,965 -0.04(-1.42%)
May 11, 2012 2.750 2.910 2.750 2.820 21,590 +0.03(+1.08%)
May 10, 2012 2.759 2.790 2.759 2.790 2,400 +0.03(+1.16%)
May 09, 2012 2.683 2.950 2.651 2.758 29,383 -0.10(-3.60%)
May 08, 2012 3.000 3.000 2.830 2.861 25,610 -0.22(-7.29%)
May 07, 2012 3.103 3.119 3.080 3.086 10,100 -0.15(-4.75%)
May 04, 2012 3.231 3.240 3.231 3.240 800 +0.15(+4.85%)
May 03, 2012 3.216 3.216 3.090 3.090 6,300 -0.11(-3.44%)
May 02, 2012 3.180 3.200 3.180 3.200 700 -0.15(-4.48%)
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.