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

Bear Creek Mng Corp (TSV: BCM )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 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 (%)
Jun 07, 2024 0.4000 0.4100 0.3750 0.3800 353,845 -0.03(-7.32%)
Jun 06, 2024 0.3850 0.4250 0.3800 0.4100 81,113 +0.01(+3.80%)
Jun 05, 2024 0.3850 0.4000 0.3800 0.3950 355,175 +0.02(+3.95%)
Jun 04, 2024 0.4100 0.4100 0.3800 0.3800 209,128 -0.03(-8.43%)
Jun 03, 2024 0.4000 0.4200 0.4000 0.4150 125,670 +0.01(+3.75%)
May 31, 2024 0.4200 0.4250 0.3950 0.4000 71,944 -0.01(-3.61%)
May 30, 2024 0.4400 0.4400 0.4000 0.4150 276,090 -0.02(-4.60%)
May 29, 2024 0.4450 0.4600 0.4250 0.4350 81,050 +0.00(+0.00%)
May 28, 2024 0.4450 0.4700 0.4250 0.4350 237,240 -0.02(-4.40%)
May 27, 2024 0.4100 0.4700 0.4100 0.4550 93,867 +0.05(+10.98%)
May 24, 2024 0.4350 0.4700 0.4050 0.4100 415,268 -0.02(-3.53%)
May 23, 2024 0.4150 0.4400 0.4100 0.4250 194,868 +0.01(+1.19%)
May 22, 2024 0.4800 0.4800 0.4200 0.4200 490,070 -0.05(-10.64%)
May 21, 2024 0.4650 0.4900 0.4500 0.4700 537,817 +0.02(+5.62%)
May 17, 2024 0.4450 0 +0.06(+15.58%)
May 16, 2024 0.4000 0.4150 0.3800 0.3850 511,891 -0.02(-6.10%)
May 15, 2024 0.3550 0.4100 0.3400 0.4100 633,177 +0.07(+18.84%)
May 14, 2024 0.3800 0.3800 0.3400 0.3450 380,403 -0.03(-8.00%)
May 13, 2024 0.3900 0.3900 0.3750 0.3750 267,750 -0.02(-3.85%)
May 10, 2024 0.3800 0.4000 0.3700 0.3900 606,732 +0.03(+8.33%)
May 09, 2024 0.3550 0.3700 0.3400 0.3600 295,739 +0.02(+4.35%)
May 08, 2024 0.3450 0.3550 0.3350 0.3450 359,100 -0.01(-1.43%)
May 07, 2024 0.3550 0.3600 0.3400 0.3500 76,825 -0.02(-5.41%)
May 06, 2024 0.3600 0.3800 0.3550 0.3700 66,160 +0.02(+4.23%)
May 03, 2024 0.3500 0.3600 0.3400 0.3550 96,117 +0.01(+2.90%)
May 02, 2024 0.3500 0.3850 0.3450 0.3450 121,458 -0.02(-4.17%)
May 01, 2024 0.3450 0.3600 0.3450 0.3600 130,861 +0.02(+4.35%)
Apr 30, 2024 0.3800 0.3800 0.3400 0.3450 235,825 -0.04(-10.39%)
Apr 29, 2024 0.3750 0.3900 0.3750 0.3850 300,095 +0.01(+2.67%)
Apr 26, 2024 0.3700 0.3800 0.3650 0.3750 233,877 +0.01(+1.35%)
Apr 25, 2024 0.3800 0.3850 0.3650 0.3700 260,232 -0.01(-2.63%)
Apr 24, 2024 0.3850 0.3900 0.3800 0.3800 37,111 -0.01(-1.30%)
Apr 23, 2024 0.3800 0.4050 0.3750 0.3850 323,931 +0.01(+1.32%)
Apr 22, 2024 0.3900 0.4000 0.3700 0.3800 306,656 -0.04(-9.52%)
Apr 19, 2024 0.3700 0.4400 0.3700 0.4200 150,022 +0.04(+10.53%)
Apr 18, 2024 0.3650 0.3900 0.3500 0.3800 511,486 +0.02(+5.56%)
Apr 17, 2024 0.3600 0.4000 0.3550 0.3600 326,680 +0.01(+2.86%)
Apr 16, 2024 0.3850 0.3850 0.3350 0.3500 464,368 -0.04(-9.09%)
Apr 15, 2024 0.4200 0.4200 0.3850 0.3850 250,998 -0.02(-3.75%)
Apr 12, 2024 0.4000 0.4650 0.3850 0.4000 1,106,288 +0.01(+2.56%)
Apr 11, 2024 0.4000 0.4100 0.3800 0.3900 259,250 -0.01(-2.50%)
Apr 10, 2024 0.3700 0.4100 0.3700 0.4000 301,210 +0.02(+5.26%)
Apr 09, 2024 0.4100 0.4200 0.3700 0.3800 894,562 +0.00(+0.00%)
Apr 08, 2024 0.4000 0.4200 0.3650 0.3800 1,291,645 +0.04(+11.76%)
Apr 05, 2024 0.3150 0.3550 0.3000 0.3400 789,006 +0.03(+9.68%)
Apr 04, 2024 0.2900 0.3250 0.2750 0.3100 1,252,184 +0.02(+6.90%)
Apr 03, 2024 0.2450 0.2900 0.2400 0.2900 1,378,024 +0.04(+18.37%)
Apr 02, 2024 0.2400 0.2450 0.2350 0.2450 594,100 +0.01(+4.26%)
Apr 01, 2024 0.2300 0.2400 0.2250 0.2350 305,029 +0.01(+4.44%)
Mar 28, 2024 0.2250 0 +0.01(+2.27%)
Mar 27, 2024 0.2100 0.2200 0.2100 0.2200 313,226 +0.01(+2.33%)
Mar 26, 2024 0.2250 0.2250 0.2150 0.2150 135,990 -0.01(-4.44%)
Mar 25, 2024 0.2300 0.2300 0.2250 0.2250 79,177 -0.01(-2.17%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2300 73,000 -0.00(-2.13%)
Mar 21, 2024 0.2550 0.2600 0.2350 0.2350 327,500 -0.02(-7.84%)
Mar 20, 2024 0.2400 0.2550 0.2300 0.2550 563,273 +0.02(+6.25%)
Mar 19, 2024 0.2450 0.2450 0.2350 0.2400 76,419 -0.01(-2.04%)
Mar 18, 2024 0.2400 0.2450 0.2350 0.2450 282,750 +0.01(+4.26%)
Mar 15, 2024 0.2250 0.2400 0.2250 0.2350 212,118 +0.02(+9.30%)
Mar 14, 2024 0.2350 0.2350 0.2150 0.2150 39,474 -0.02(-8.51%)
Mar 13, 2024 0.2100 0.2350 0.2100 0.2350 598,382 +0.02(+9.30%)
Mar 12, 2024 0.2050 0.2150 0.2050 0.2150 50,138 +0.01(+4.88%)
Mar 11, 2024 0.2150 0.2200 0.2000 0.2050 379,562 -0.02(-6.82%)
Mar 08, 2024 0.2000 0.2200 0.2000 0.2200 91,500 +0.02(+7.32%)
Mar 07, 2024 0.2000 0.2050 0.2000 0.2050 9,790 +0.01(+5.13%)
Mar 06, 2024 0.2000 0.2100 0.1900 0.1950 342,663 -0.01(-2.50%)
Mar 05, 2024 0.2050 0.2050 0.1950 0.2000 184,534 +0.01(+5.26%)
Mar 04, 2024 0.1950 0.1950 0.1900 0.1900 314,611 +0.01(+5.56%)
Mar 01, 2024 0.1800 0.1900 0.1800 0.1800 109,518 -0.01(-5.26%)
Feb 29, 2024 0.1850 0.1900 0.1800 0.1900 114,950 +0.01(+5.56%)
Feb 28, 2024 0.1850 0.1850 0.1750 0.1800 34,848 +0.01(+2.86%)
Feb 27, 2024 0.1850 0.1850 0.1750 0.1750 92,243 -0.01(-5.41%)
Feb 26, 2024 0.1900 0.1900 0.1850 0.1850 37,268 -0.01(-2.63%)
Feb 23, 2024 0.1750 0.1900 0.1700 0.1900 101,640 +0.02(+11.76%)
Feb 22, 2024 0.1800 0.1800 0.1700 0.1700 97,392 -0.01(-5.56%)
Feb 21, 2024 0.1850 0.1850 0.1800 0.1800 245,000 -0.01(-2.70%)
Feb 20, 2024 0.2100 0.2100 0.1850 0.1850 69,025 -0.02(-7.50%)
Feb 16, 2024 0.2000 0 -0.00(-2.44%)
Feb 15, 2024 0.2050 0.2100 0.1950 0.2050 58,515 +0.00(+2.50%)
Feb 14, 2024 0.1900 0.2050 0.1900 0.2000 80,750 +0.01(+2.56%)
Feb 13, 2024 0.2100 0.2100 0.1900 0.1950 80,458 -0.02(-9.30%)
Feb 12, 2024 0.2000 0.2200 0.2000 0.2150 12,280 +0.01(+2.38%)
Feb 09, 2024 0.2100 0.2150 0.2100 0.2100 9,000 -0.01(-4.55%)
Feb 08, 2024 0.2150 0.2250 0.2100 0.2200 24,880 +0.00(+0.00%)
Feb 07, 2024 0.2200 0.2200 0.2200 0.2200 2,100 +0.01(+2.33%)
Feb 06, 2024 0.2100 0.2200 0.2050 0.2150 29,350 +0.01(+2.38%)
Feb 05, 2024 0.2300 0.2300 0.2050 0.2100 79,650 -0.01(-4.55%)
Feb 02, 2024 0.2250 0.2250 0.2150 0.2200 51,194 -0.01(-4.35%)
Feb 01, 2024 0.2200 0.2350 0.2200 0.2300 125,875 +0.02(+9.52%)
Jan 31, 2024 0.2200 0.2200 0.2100 0.2100 38,710 -0.01(-4.55%)
Jan 30, 2024 0.2350 0.2350 0.2200 0.2200 201,350 -0.03(-12.00%)
Jan 29, 2024 0.2100 0.2500 0.2100 0.2500 1,599,424 +0.03(+13.64%)
Jan 26, 2024 0.2100 0.2200 0.2050 0.2200 188,388 +0.02(+7.32%)
Jan 25, 2024 0.1900 0.2050 0.1900 0.2050 32,400 +0.01(+7.89%)
Jan 24, 2024 0.1900 0.1900 0.1900 0.1900 3,775 -0.01(-2.56%)
Jan 23, 2024 0.1850 0.1950 0.1850 0.1950 46,700 +0.01(+5.41%)
Jan 22, 2024 0.1900 0.1900 0.1850 0.1850 21,764 -0.01(-5.13%)
Jan 19, 2024 0.1900 0.1950 0.1850 0.1950 60,000 +0.01(+5.41%)
Jan 18, 2024 0.1900 0.1900 0.1850 0.1850 65,700 -0.01(-2.63%)
Jan 17, 2024 0.1950 0.1950 0.1900 0.1900 42,350 -0.01(-5.00%)
Jan 16, 2024 0.1900 0.2000 0.1900 0.2000 4,700 +0.00(+0.00%)
Jan 15, 2024 0.2000 0.2000 0.2000 0.2000 1,480 +0.01(+5.26%)
Jan 12, 2024 0.1850 0.1950 0.1800 0.1900 63,700 +0.01(+2.70%)
Jan 11, 2024 0.2000 0.2000 0.1800 0.1850 103,950 +0.01(+2.78%)
Jan 10, 2024 0.1800 0.1850 0.1800 0.1800 163,600 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 111,550 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1900 0.1850 0.1850 518,750 -0.01(-2.63%)
Jan 05, 2024 0.1950 0.1950 0.1850 0.1900 67,543 +0.01(+5.56%)
Jan 04, 2024 0.1800 0.1800 0.1750 0.1800 104,270 +0.01(+2.86%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1750 129,749 -0.01(-2.78%)
Jan 02, 2024 0.1800 0.1850 0.1800 0.1800 114,330 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 -0.01(-5.26%)
Dec 28, 2023 0.2000 0.2000 0.1850 0.1900 64,764 -0.01(-2.56%)
Dec 27, 2023 0.1900 0.2050 0.1900 0.1950 135,554 -0.01(-2.50%)
Dec 22, 2023 0.2000 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.2000 0.1900 0.2000 44,955 +0.01(+5.26%)
Dec 20, 2023 0.1850 0.1900 0.1800 0.1900 131,371 +0.01(+2.70%)
Dec 19, 2023 0.1900 0.1950 0.1800 0.1850 381,824 -0.01(-2.63%)
Dec 18, 2023 0.1900 0.2000 0.1900 0.1900 143,150 +0.01(+5.56%)
Dec 15, 2023 0.2150 0.2200 0.1800 0.1800 312,504 -0.04(-16.28%)
Dec 14, 2023 0.2200 0.2250 0.2100 0.2150 305,200 -0.01(-2.27%)
Dec 13, 2023 0.1850 0.2200 0.1850 0.2200 99,250 +0.02(+10.00%)
Dec 12, 2023 0.1950 0.2000 0.1900 0.2000 108,376 +0.01(+5.26%)
Dec 11, 2023 0.1950 0.2000 0.1900 0.1900 38,300 -0.01(-2.56%)
Dec 08, 2023 0.2100 0.2100 0.1900 0.1950 381,138 -0.01(-7.14%)
Dec 07, 2023 0.2200 0.2200 0.2050 0.2100 278,970 -0.01(-4.55%)
Dec 06, 2023 0.2200 0.2200 0.2200 0.2200 173,644 +0.00(+0.00%)
Dec 05, 2023 0.2200 0.2200 0.2100 0.2200 107,700 +0.00(+0.00%)
Dec 04, 2023 0.2300 0.2300 0.2150 0.2200 816,088 +0.00(+0.00%)
Dec 01, 2023 0.1900 0.2200 0.1900 0.2200 858,999 +0.04(+18.92%)
Nov 30, 2023 0.1850 0.1900 0.1800 0.1850 162,640 +0.00(+0.00%)
Nov 29, 2023 0.1800 0.1900 0.1750 0.1850 270,773 +0.01(+5.71%)
Nov 28, 2023 0.1700 0.1750 0.1700 0.1750 398,939 +0.00(+2.94%)
Nov 27, 2023 0.1750 0.1800 0.1650 0.1700 379,645 +0.00(+0.00%)
Nov 24, 2023 0.1800 0.1850 0.1600 0.1700 649,809 -0.01(-5.56%)
Nov 23, 2023 0.1850 0.1850 0.1750 0.1800 116,833 +0.00(+0.00%)
Nov 22, 2023 0.1850 0.1900 0.1700 0.1800 227,916 -0.02(-10.00%)
Nov 21, 2023 0.1900 0.2000 0.1900 0.2000 148,905 +0.01(+5.26%)
Nov 20, 2023 0.1900 0.1950 0.1850 0.1900 319,182 +0.00(+0.00%)
Nov 17, 2023 0.1850 0.1950 0.1850 0.1900 104,524 +0.00(+0.00%)
Nov 16, 2023 0.2100 0.2100 0.1850 0.1900 215,852 -0.01(-7.32%)
Nov 15, 2023 0.2000 0.2100 0.1950 0.2050 147,044 +0.00(+2.50%)
Nov 14, 2023 0.1800 0.2000 0.1800 0.2000 195,989 +0.02(+11.11%)
Nov 13, 2023 0.1950 0.1950 0.1750 0.1800 152,341 -0.02(-7.69%)
Nov 10, 2023 0.2050 0.2050 0.1950 0.1950 74,079 -0.02(-9.30%)
Nov 09, 2023 0.2100 0.2200 0.2100 0.2150 11,603 +0.01(+2.38%)
Nov 08, 2023 0.2150 0.2250 0.2050 0.2100 129,039 -0.01(-2.33%)
Nov 07, 2023 0.2200 0.2250 0.2100 0.2150 109,138 -0.01(-2.27%)
Nov 06, 2023 0.2100 0.2400 0.2000 0.2200 852,298 +0.02(+7.32%)
Nov 03, 2023 0.1750 0.2100 0.1650 0.2050 756,075 +0.03(+20.59%)
Nov 02, 2023 0.1750 0.1750 0.1700 0.1700 71,212 +0.01(+6.25%)
Nov 01, 2023 0.1750 0.1800 0.1600 0.1600 189,147 -0.02(-11.11%)
Oct 31, 2023 0.1800 0.1850 0.1750 0.1800 47,021 +0.01(+5.88%)
Oct 30, 2023 0.1850 0.1900 0.1700 0.1700 174,230 -0.01(-8.11%)
Oct 27, 2023 0.1850 0.1900 0.1800 0.1850 69,154 +0.01(+2.78%)
Oct 26, 2023 0.1850 0.1850 0.1800 0.1800 141,281 +0.00(+0.00%)
Oct 25, 2023 0.1750 0.1900 0.1750 0.1800 88,945 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1800 0.1750 0.1800 140,804 -0.01(-2.70%)
Oct 23, 2023 0.1800 0.1850 0.1800 0.1850 55,644 -0.01(-2.63%)
Oct 20, 2023 0.1950 0.2050 0.1750 0.1900 770,634 -0.01(-7.32%)
Oct 19, 2023 0.2200 0.2200 0.2050 0.2050 192,249 -0.01(-4.65%)
Oct 18, 2023 0.2250 0.2300 0.2100 0.2150 332,746 +0.00(+0.00%)
Oct 17, 2023 0.2200 0.2250 0.2100 0.2150 196,554 -0.01(-4.44%)
Oct 16, 2023 0.2250 0.2300 0.2150 0.2250 81,820 +0.00(+0.00%)
Oct 13, 2023 0.2200 0.2350 0.2200 0.2250 578,200 +0.01(+4.65%)
Oct 12, 2023 0.2200 0.2200 0.2150 0.2150 105,700 -0.02(-6.52%)
Oct 11, 2023 0.2350 0.2350 0.2200 0.2300 240,842 -0.00(-2.13%)
Oct 10, 2023 0.2250 0.2350 0.2100 0.2350 285,850 +0.01(+4.44%)
Oct 06, 2023 0.2250 0 +0.01(+4.65%)
Oct 05, 2023 0.2250 0.2250 0.2150 0.2150 199,724 -0.01(-2.27%)
Oct 04, 2023 0.2200 0.2250 0.2150 0.2200 225,295 +0.01(+2.33%)
Oct 03, 2023 0.2150 0.2200 0.2150 0.2150 241,165 +0.00(+0.00%)
Oct 02, 2023 0.2150 0.2150 0.2000 0.2150 663,571 +0.01(+2.38%)
Sep 29, 2023 0.3150 0.3200 0.2100 0.2100 8,382,605 -0.19(-46.84%)
Sep 28, 2023 0.4150 0.4150 0.3900 0.3950 53,163 +0.00(+0.00%)
Sep 27, 2023 0.4150 0.4200 0.3950 0.3950 105,023 -0.02(-5.95%)
Sep 26, 2023 0.4380 0.4380 0.4100 0.4200 97,688 -0.02(-3.45%)
Sep 25, 2023 0.4350 0.4350 0.4200 0.4350 49,210 +0.01(+1.16%)
Sep 22, 2023 0.4530 0.4530 0.4300 0.4300 21,590 -0.01(-2.27%)
Sep 21, 2023 0.4500 0.4500 0.4400 0.4400 4,700 +0.00(+0.00%)
Sep 20, 2023 0.4500 0.4700 0.4400 0.4400 28,300 -0.01(-2.22%)
Sep 19, 2023 0.4450 0.4500 0.4400 0.4500 5,201 -0.01(-1.10%)
Sep 18, 2023 0.4600 0.4600 0.4500 0.4550 51,395 -0.02(-5.21%)
Sep 15, 2023 0.4600 0.4800 0.4500 0.4800 221,212 +0.02(+4.35%)
Sep 14, 2023 0.4400 0.4750 0.4400 0.4600 124,909 +0.01(+1.10%)
Sep 13, 2023 0.4600 0.4600 0.4500 0.4550 42,994 +0.01(+2.25%)
Sep 12, 2023 0.4500 0.4500 0.4300 0.4450 93,055 -0.01(-2.20%)
Sep 11, 2023 0.4600 0.4600 0.4350 0.4550 43,957 +0.01(+1.11%)
Sep 08, 2023 0.4450 0.4800 0.4450 0.4500 23,700 +0.01(+2.27%)
Sep 07, 2023 0.4350 0.4400 0.4200 0.4400 42,257 -0.01(-1.12%)
Sep 06, 2023 0.4500 0.4600 0.4300 0.4450 142,671 +0.01(+1.14%)
Sep 05, 2023 0.4600 0.4600 0.4400 0.4400 185,127 -0.02(-4.35%)
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.