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 (%)
Aug 31, 2005 2.796 2.840 2.790 2.796 9,700 -0.05(-1.72%)
Aug 30, 2005 2.845 2.845 2.800 2.845 3,400 +0.03(+1.21%)
Aug 29, 2005 2.812 2.986 2.812 2.812 4,100 -0.16(-5.50%)
Aug 26, 2005 2.975 2.975 2.852 2.975 4,300 -0.06(-2.03%)
Aug 25, 2005 3.037 3.102 2.979 3.037 4,000 -0.06(-2.07%)
Aug 24, 2005 3.101 3.126 2.980 3.101 12,500 +0.00(+0.03%)
Aug 23, 2005 3.100 3.240 3.100 3.100 8,300 -0.08(-2.37%)
Aug 22, 2005 3.175 3.175 2.995 3.175 18,400 +0.33(+11.41%)
Aug 19, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 18, 2005 2.850 2.890 2.840 2.850 13,400 +0.02(+0.71%)
Aug 17, 2005 2.830 2.900 2.830 2.830 6,250 -0.13(-4.55%)
Aug 16, 2005 2.965 2.965 2.932 2.965 4,500 +0.08(+2.81%)
Aug 15, 2005 2.884 2.975 2.820 2.884 29,275 +0.63(+27.92%)
Aug 12, 2005 2.255 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 11, 2005 2.255 2.255 2.255 2.255 0 +0.00(+0.00%)
Aug 10, 2005 2.255 2.300 2.150 2.255 19,900 -0.10(-4.06%)
Aug 09, 2005 2.350 2.450 2.275 2.350 22,000 +0.00(+0.00%)
Aug 08, 2005 2.350 2.450 2.275 2.350 22,000 -0.13(-5.43%)
Aug 05, 2005 2.485 2.610 2.485 2.485 17,200 -0.07(-2.72%)
Aug 04, 2005 2.554 2.746 2.455 2.554 28,750 +0.00(+0.00%)
Aug 03, 2005 2.554 2.746 2.455 2.554 28,750 +0.37(+17.17%)
Aug 02, 2005 2.180 2.295 2.050 2.180 16,000 +0.00(+0.00%)
Aug 01, 2005 2.180 2.295 2.050 2.180 16,000 +0.00(+0.00%)
Jul 29, 2005 2.180 2.295 2.050 2.180 16,000 +0.19(+9.42%)
Jul 28, 2005 1.992 1.992 1.934 1.992 21,500 +0.20(+11.43%)
Jul 27, 2005 1.788 1.800 1.750 1.788 60,000 +0.00(+0.00%)
Jul 26, 2005 1.788 1.800 1.750 1.788 60,000 -0.14(-7.36%)
Jul 25, 2005 1.930 1.971 1.869 1.930 24,400 -0.04(-2.03%)
Jul 22, 2005 1.970 1.977 1.940 1.970 16,625 +0.37(+23.39%)
Jul 21, 2005 1.597 1.600 1.580 1.597 24,500 +0.03(+1.67%)
Jul 20, 2005 1.570 1.640 1.570 1.570 25,400 -0.12(-7.36%)
Jul 19, 2005 1.695 1.812 1.675 1.695 39,800 +0.08(+5.26%)
Jul 18, 2005 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 15, 2005 1.611 1.611 1.380 1.611 86,900 +0.44(+37.65%)
Jul 14, 2005 1.170 1.503 1.170 1.170 192,200 +0.00(+0.00%)
Jul 13, 2005 1.170 1.503 1.170 1.170 192,200 +0.32(+37.65%)
Jul 12, 2005 0.8500 0.8550 0.8500 0.8500 9,600 +0.00(+0.00%)
Jul 11, 2005 0.8500 0.8550 0.8500 0.8500 9,600 +0.18(+26.87%)
Jul 08, 2005 0.6700 0.6700 0.6350 0.6700 3,100 +0.00(+0.00%)
Jul 07, 2005 0.6700 0.6700 0.6350 0.6700 3,100 +0.06(+10.38%)
Jul 06, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 05, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jul 01, 2005 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Jun 30, 2005 0.6070 0.6070 0.6070 0.6070 5,000 +0.00(+0.00%)
Jun 29, 2005 0.6070 0.6070 0.6070 0.6070 5,000 -0.01(-1.83%)
Jun 28, 2005 0.6183 0.6183 0.6183 0.6183 2,500 -0.02(-3.39%)
Jun 27, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 24, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 23, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 22, 2005 0.6400 0.6400 0.6300 0.6400 29,000 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6400 0.6300 0.6400 29,000 -0.05(-7.11%)
Jun 20, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.00(+0.00%)
Jun 17, 2005 0.6890 0.6890 0.6890 0.6890 600 +0.01(+1.32%)
Jun 16, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 15, 2005 0.6800 0.6800 0.6700 0.6800 35,800 +0.00(+0.00%)
Jun 14, 2005 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jun 13, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 10, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 09, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.00%)
Jun 08, 2005 0.6900 0.6990 0.6900 0.6900 9,300 +0.00(+0.17%)
Jun 07, 2005 0.6888 0.6888 0.6888 0.6888 1,000 +0.08(+13.35%)
Jun 06, 2005 0.6077 0.6080 0.6077 0.6077 1,500 +0.01(+1.28%)
Jun 03, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.00(+0.00%)
Jun 02, 2005 0.6000 0.6000 0.5900 0.6000 11,600 +0.05(+8.85%)
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.