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, 2019 1.840 1.840 1.723 1.750 30,908 -0.08(-4.37%)
Jul 30, 2019 1.815 1.897 1.790 1.830 70,307 +0.05(+2.80%)
Jul 29, 2019 1.815 1.830 1.767 1.780 61,953 -0.02(-1.11%)
Jul 26, 2019 1.815 1.850 1.770 1.800 41,000 +0.00(+0.00%)
Jul 25, 2019 1.910 1.910 1.800 1.800 41,094 -0.09(-4.76%)
Jul 24, 2019 1.821 1.899 1.820 1.890 107,850 +0.13(+7.39%)
Jul 23, 2019 1.825 1.830 1.710 1.760 59,430 -0.06(-3.09%)
Jul 22, 2019 1.710 1.840 1.706 1.816 40,640 +0.16(+9.41%)
Jul 19, 2019 1.769 1.828 1.640 1.660 28,200 -0.07(-4.29%)
Jul 18, 2019 1.616 1.810 1.602 1.734 121,184 +0.13(+8.40%)
Jul 17, 2019 1.524 1.620 1.480 1.600 60,059 +0.14(+9.59%)
Jul 16, 2019 1.403 1.500 1.393 1.460 39,245 +0.11(+7.93%)
Jul 15, 2019 1.340 1.468 1.340 1.353 9,015 +0.02(+1.71%)
Jul 12, 2019 1.270 1.330 1.270 1.330 10,100 +0.03(+2.38%)
Jul 11, 2019 1.310 1.329 1.285 1.299 6,800 -0.00(-0.07%)
Jul 10, 2019 1.310 1.310 1.250 1.300 11,068 +0.00(+0.04%)
Jul 09, 2019 1.280 1.300 1.280 1.300 6,070 -0.01(-0.42%)
Jul 08, 2019 1.260 1.330 1.260 1.305 3,512 +0.03(+2.76%)
Jul 05, 2019 1.270 1.279 1.232 1.270 8,900 +0.00(+0.00%)
Jul 03, 2019 1.258 1.274 1.235 1.270 28,600 +0.04(+3.25%)
Jul 02, 2019 1.196 1.250 1.170 1.230 22,500 +0.09(+7.89%)
Jul 01, 2019 1.286 1.286 1.140 1.140 34,889 -0.14(-10.93%)
Jun 28, 2019 1.240 1.280 1.240 1.280 10,300 +0.00(+0.00%)
Jun 27, 2019 1.274 1.280 1.234 1.280 2,700 +0.02(+1.59%)
Jun 26, 2019 1.320 1.320 1.260 1.260 5,267 +0.00(+0.36%)
Jun 25, 2019 1.271 1.290 1.210 1.256 19,409 -0.03(-2.67%)
Jun 24, 2019 1.292 1.304 1.212 1.290 57,291 +0.02(+1.94%)
Jun 21, 2019 1.344 1.344 1.240 1.266 17,500 -0.03(-2.58%)
Jun 20, 2019 1.204 1.360 1.204 1.299 77,134 +0.15(+12.96%)
Jun 19, 2019 1.190 1.190 1.040 1.150 16,410 -0.01(-0.86%)
Jun 18, 2019 1.190 1.200 1.160 1.160 7,710 +0.00(+0.00%)
Jun 17, 2019 1.100 1.170 1.100 1.160 11,325 +0.06(+5.45%)
Jun 14, 2019 1.070 1.140 1.070 1.100 120,900 +0.04(+3.77%)
Jun 13, 2019 1.050 1.070 1.050 1.060 3,600 +0.01(+0.95%)
Jun 12, 2019 1.065 1.080 1.050 1.050 5,735 +0.02(+1.94%)
Jun 10, 2019 1.030 1.030 1.030 0 -0.06(-5.50%)
Jun 07, 2019 1.106 1.110 1.060 1.090 14,100 +0.02(+1.87%)
Jun 06, 2019 1.114 1.114 1.045 1.070 26,738 +0.00(+0.11%)
Jun 05, 2019 0.9900 1.069 0.9900 1.069 5,168 +0.04(+3.72%)
Jun 04, 2019 1.090 1.117 1.030 1.030 44,300 -0.03(-2.78%)
Jun 03, 2019 1.090 1.120 1.040 1.060 63,044 +0.03(+2.91%)
May 31, 2019 1.020 1.039 1.016 1.030 19,300 -0.01(-0.53%)
May 30, 2019 0.9078 1.036 0.9061 1.036 13,826 +0.09(+9.59%)
May 29, 2019 0.9370 0.9451 0.9060 0.9449 8,735 -0.01(-0.64%)
May 28, 2019 0.9001 0.9510 0.8900 0.9510 19,050 +0.04(+4.16%)
May 24, 2019 0.9224 0.9224 0.9130 0.9130 1,700 -0.01(-0.76%)
May 23, 2019 0.9000 0.9475 0.9000 0.9200 27,800 +0.04(+4.06%)
May 22, 2019 0.9124 0.9126 0.8435 0.8841 9,455 -0.03(-3.31%)
May 21, 2019 0.9220 0.9441 0.9065 0.9144 8,689 -0.02(-1.68%)
May 20, 2019 0.9300 1.100 0.9300 0.9300 2,600 -0.02(-2.47%)
May 17, 2019 0.9570 0.9801 0.9491 0.9536 6,000 -0.03(-3.19%)
May 16, 2019 0.9852 0.9874 0.9095 0.9850 24,028 -0.02(-1.62%)
May 15, 2019 0.9901 1.038 0.9901 1.001 10,655 -0.01(-0.87%)
May 14, 2019 1.030 1.050 1.010 1.010 2,930 +0.00(+0.00%)
May 13, 2019 0.9900 1.050 0.9900 1.010 12,095 +0.02(+2.09%)
May 10, 2019 0.9900 1.000 0.9500 0.9893 4,200 -0.04(-3.95%)
May 09, 2019 1.031 1.050 1.030 1.030 57,050 +0.00(+0.00%)
May 08, 2019 1.075 1.075 1.030 1.030 3,570 -0.05(-4.85%)
May 07, 2019 1.020 1.083 1.020 1.083 26,450 +0.02(+1.73%)
May 06, 2019 1.075 1.080 1.060 1.064 12,688 +0.02(+2.32%)
May 03, 2019 1.024 1.040 1.024 1.040 3,600 +0.05(+5.05%)
May 02, 2019 1.030 1.040 0.9900 0.9900 800 -0.06(-5.71%)
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.