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 (%)
Jul 31, 2014 2.998 3.140 2.888 3.104 5,900 +0.06(+2.10%)
Jul 30, 2014 2.800 3.040 2.800 3.040 1,500 +0.15(+5.04%)
Jul 29, 2014 2.947 3.067 2.894 2.894 3,400 -0.01(-0.45%)
Jul 28, 2014 2.820 2.954 2.820 2.907 2,075 +0.15(+5.33%)
Jul 25, 2014 2.780 2.798 2.760 2.760 1,780 -0.01(-0.36%)
Jul 24, 2014 2.770 2.840 2.740 2.770 7,107 -0.17(-5.78%)
Jul 23, 2014 2.950 2.950 2.940 2.940 405 -0.10(-3.29%)
Jul 22, 2014 3.010 3.040 2.960 3.040 5,900 +0.08(+2.70%)
Jul 21, 2014 2.951 2.980 2.872 2.960 10,050 +0.01(+0.20%)
Jul 17, 2014 2.954 2.954 2.954 0 +0.18(+6.67%)
Jul 16, 2014 2.950 2.950 2.750 2.769 4,500 -0.19(-6.31%)
Jul 15, 2014 3.230 3.230 2.956 2.956 20,150 -0.27(-8.38%)
Jul 14, 2014 3.020 3.260 3.000 3.227 8,911 -0.01(-0.42%)
Jul 11, 2014 3.140 3.240 3.000 3.240 19,750 +0.06(+2.02%)
Jul 10, 2014 3.297 3.297 3.170 3.176 29,757 -0.11(-3.45%)
Jul 09, 2014 3.280 3.359 3.240 3.289 28,950 -0.01(-0.23%)
Jul 08, 2014 2.900 3.335 2.900 3.297 59,495 +0.43(+14.88%)
Jul 07, 2014 2.849 2.890 2.823 2.870 9,700 -0.01(-0.38%)
Jul 03, 2014 2.881 2.881 2.881 0 -0.02(-0.67%)
Jul 02, 2014 2.733 2.901 2.733 2.901 9,200 +0.16(+5.86%)
Jul 01, 2014 2.740 2.740 2.740 2.740 1,000 +0.02(+0.74%)
Jun 30, 2014 2.530 2.748 2.520 2.720 56,200 +0.06(+2.37%)
Jun 27, 2014 2.530 2.662 2.530 2.657 9,890 +0.08(+2.94%)
Jun 26, 2014 2.460 2.581 2.450 2.581 10,000 +0.11(+4.49%)
Jun 25, 2014 2.468 2.508 2.468 2.470 17,500 -0.10(-3.76%)
Jun 24, 2014 2.749 2.749 2.567 2.567 6,400 -0.25(-8.75%)
Jun 23, 2014 2.756 2.880 2.690 2.813 81,360 +0.20(+7.51%)
Jun 20, 2014 2.655 2.681 2.500 2.616 1,623,323 -0.13(-4.87%)
Jun 19, 2014 2.500 2.752 2.470 2.750 120,440 +0.28(+11.17%)
Jun 18, 2014 2.422 2.474 2.360 2.474 23,534 +0.09(+3.94%)
Jun 17, 2014 2.260 2.380 2.260 2.380 7,850 +0.10(+4.39%)
Jun 16, 2014 2.157 2.320 2.157 2.280 19,780 +0.18(+8.39%)
Jun 13, 2014 2.137 2.137 2.054 2.104 10,500 -0.07(-3.11%)
Jun 12, 2014 1.940 2.171 1.940 2.171 22,450 +0.33(+18.06%)
Jun 11, 2014 1.812 1.870 1.800 1.839 17,800 -0.01(-0.65%)
Jun 10, 2014 1.911 1.911 1.851 1.851 750 -0.02(-1.01%)
Jun 05, 2014 1.870 1.870 1.870 1.870 50 +0.05(+2.75%)
Jun 04, 2014 1.867 1.880 1.820 1.820 14,900 -0.01(-0.55%)
Jun 03, 2014 1.835 1.835 1.830 1.830 600 +0.04(+2.23%)
Jun 02, 2014 1.759 1.790 1.759 1.790 6,147 -0.03(-1.77%)
May 30, 2014 1.820 1.840 1.820 1.822 2,600 -0.02(-1.11%)
May 29, 2014 1.780 1.843 1.780 1.843 3,667 +0.07(+4.11%)
May 28, 2014 1.730 1.776 1.710 1.770 7,100 +0.02(+1.14%)
May 27, 2014 1.760 1.760 1.750 1.750 7,800 -0.03(-1.69%)
May 23, 2014 1.780 1.780 1.780 0 -0.03(-1.51%)
May 22, 2014 1.807 1.807 1.807 1.807 100 -0.00(-0.05%)
May 21, 2014 1.830 1.830 1.786 1.808 2,300 -0.06(-3.31%)
May 20, 2014 1.811 1.870 1.811 1.870 63,183 +0.01(+0.54%)
May 19, 2014 1.860 1.860 1.860 1.860 100 +0.06(+3.05%)
May 16, 2014 1.780 1.843 1.720 1.805 9,914 +0.03(+1.98%)
May 15, 2014 1.880 1.880 1.770 1.770 32,680 -0.08(-4.09%)
May 14, 2014 1.740 1.957 1.720 1.845 78,091 +0.47(+33.82%)
May 12, 2014 1.379 1.379 1.379 0 +0.02(+1.40%)
May 09, 2014 1.410 1.410 1.320 1.360 12,950 -0.04(-2.86%)
May 08, 2014 1.360 1.400 1.360 1.400 30,000 +0.04(+2.94%)
May 07, 2014 1.360 1.380 1.349 1.360 3,900 +0.01(+0.56%)
May 05, 2014 1.352 1.352 1.352 0 -0.01(-0.56%)
May 02, 2014 1.428 1.510 1.340 1.360 31,600 +0.04(+3.03%)
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.