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

Bear Creek Mng Corp (OP: BCEKF )

0.2700 -0.0010 (-0.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 21, 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, 2020 2.379 2.440 2.310 2.400 99,500 +0.12(+5.26%)
Jul 30, 2020 2.225 2.380 2.225 2.280 91,376 -0.08(-3.39%)
Jul 29, 2020 2.486 2.620 2.350 2.360 90,896 -0.02(-0.84%)
Jul 28, 2020 2.470 2.520 2.270 2.380 222,829 -0.09(-3.67%)
Jul 27, 2020 3.000 3.000 2.420 2.471 245,609 -0.08(-3.11%)
Jul 24, 2020 2.750 2.830 2.500 2.550 93,200 +0.02(+0.95%)
Jul 23, 2020 2.910 3.045 2.520 2.526 179,159 -0.38(-13.20%)
Jul 22, 2020 2.729 2.940 2.710 2.910 243,085 +0.36(+14.12%)
Jul 21, 2020 2.330 2.690 2.300 2.550 215,468 +0.31(+13.84%)
Jul 20, 2020 2.100 2.260 2.100 2.240 157,869 +0.16(+7.79%)
Jul 17, 2020 1.970 2.100 1.970 2.078 48,300 +0.12(+6.03%)
Jul 16, 2020 2.070 2.090 1.920 1.960 69,095 -0.09(-4.39%)
Jul 15, 2020 2.035 2.130 2.010 2.050 36,098 -0.01(-0.49%)
Jul 14, 2020 1.945 2.120 1.945 2.060 57,181 +0.01(+0.49%)
Jul 13, 2020 2.146 2.240 2.000 2.050 124,378 +0.00(+0.00%)
Jul 10, 2020 2.156 2.210 2.030 2.050 70,800 -0.09(-4.21%)
Jul 09, 2020 2.160 2.190 1.990 2.140 82,254 +0.01(+0.47%)
Jul 08, 2020 2.068 2.140 2.068 2.130 84,850 +0.14(+7.04%)
Jul 07, 2020 1.980 2.100 1.952 1.990 51,739 +0.02(+1.02%)
Jul 06, 2020 1.810 1.980 1.810 1.970 62,556 +0.09(+4.79%)
Jul 02, 2020 1.780 1.920 1.750 1.880 101,300 +0.07(+3.87%)
Jul 01, 2020 1.775 1.840 1.730 1.810 31,637 +0.03(+1.69%)
Jun 30, 2020 1.750 1.900 1.690 1.780 111,956 +0.02(+1.14%)
Jun 29, 2020 1.770 1.810 1.723 1.760 41,125 -0.02(-1.12%)
Jun 26, 2020 1.770 1.780 1.622 1.780 60,600 +0.05(+3.05%)
Jun 25, 2020 1.630 1.755 1.630 1.727 26,062 +0.04(+2.16%)
Jun 24, 2020 1.760 1.800 1.650 1.691 74,236 -0.10(-5.54%)
Jun 23, 2020 1.789 1.820 1.760 1.790 56,068 +0.09(+5.34%)
Jun 22, 2020 1.700 1.780 1.593 1.699 142,528 +0.17(+11.06%)
Jun 19, 2020 1.420 1.650 1.420 1.530 254,100 +0.09(+6.40%)
Jun 18, 2020 1.530 1.590 1.360 1.438 230,012 -0.10(-6.22%)
Jun 17, 2020 1.656 1.680 1.510 1.533 56,675 -0.08(-4.76%)
Jun 16, 2020 1.771 1.796 1.594 1.610 56,211 -0.12(-6.96%)
Jun 15, 2020 1.624 1.790 1.580 1.730 71,812 +0.03(+1.77%)
Jun 12, 2020 1.700 1.780 1.671 1.700 67,400 +0.00(+0.02%)
Jun 11, 2020 1.822 1.940 1.651 1.700 160,150 -0.26(-13.19%)
Jun 10, 2020 1.835 1.966 1.740 1.958 65,025 +0.10(+5.28%)
Jun 09, 2020 1.891 1.927 1.850 1.860 16,495 -0.08(-4.12%)
Jun 08, 2020 1.870 1.984 1.863 1.940 42,180 +0.07(+3.70%)
Jun 05, 2020 1.910 1.910 1.710 1.871 77,600 -0.04(-2.31%)
Jun 04, 2020 1.854 1.930 1.830 1.915 50,359 -0.00(-0.26%)
Jun 03, 2020 1.910 1.990 1.819 1.920 94,708 -0.12(-5.88%)
Jun 02, 2020 2.055 2.100 2.000 2.040 38,079 -0.04(-1.92%)
Jun 01, 2020 1.911 2.130 1.911 2.080 113,797 +0.21(+11.23%)
May 29, 2020 1.960 1.960 1.805 1.870 87,300 +0.07(+3.89%)
May 28, 2020 1.880 1.983 1.800 1.800 79,374 -0.05(-2.70%)
May 27, 2020 1.703 1.870 1.670 1.850 73,932 +0.08(+4.52%)
May 26, 2020 1.950 2.000 1.770 1.770 124,753 -0.18(-9.27%)
May 22, 2020 2.100 2.100 1.913 1.951 70,800 -0.12(-5.76%)
May 21, 2020 2.012 2.086 2.001 2.070 74,709 +0.00(+0.21%)
May 20, 2020 2.090 2.130 2.000 2.066 205,904 +0.04(+2.17%)
May 19, 2020 1.830 2.060 1.716 2.022 244,971 +0.18(+9.87%)
May 18, 2020 1.950 1.950 1.800 1.840 79,990 +0.14(+8.24%)
May 15, 2020 1.650 1.790 1.559 1.700 186,500 +0.22(+14.86%)
May 14, 2020 1.290 1.530 1.280 1.480 54,779 +0.09(+6.17%)
May 13, 2020 1.500 1.500 1.340 1.394 63,792 -0.10(-6.44%)
May 12, 2020 1.424 1.555 1.424 1.490 39,882 +0.03(+2.05%)
May 11, 2020 1.459 1.483 1.417 1.460 51,972 +0.03(+2.46%)
May 08, 2020 1.350 1.431 1.301 1.425 45,500 +0.06(+4.05%)
May 07, 2020 1.300 1.370 1.290 1.369 41,290 +0.09(+6.99%)
May 06, 2020 1.265 1.330 1.250 1.280 16,327 -0.05(-3.76%)
May 05, 2020 1.280 1.360 1.225 1.330 44,195 +0.07(+5.56%)
May 04, 2020 1.300 1.300 1.248 1.260 77,853 -0.02(-1.19%)
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.