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 (%)
Aug 31, 2006 7.295 7.310 7.200 7.295 3,100 +0.10(+1.42%)
Aug 30, 2006 7.193 7.266 7.193 7.193 900 -0.17(-2.27%)
Aug 29, 2006 7.360 7.592 7.319 7.360 3,300 +0.08(+1.04%)
Aug 28, 2006 7.285 7.285 7.250 7.285 1,300 -0.08(-1.09%)
Aug 25, 2006 7.365 7.365 7.099 7.365 400 +0.46(+6.74%)
Aug 24, 2006 6.900 6.999 6.900 6.900 9,050 +0.04(+0.65%)
Aug 23, 2006 6.856 6.986 6.760 6.856 61,375 -0.37(-5.18%)
Aug 22, 2006 7.230 7.340 7.230 7.230 2,700 -0.01(-0.12%)
Aug 21, 2006 7.239 7.239 7.020 7.239 29,400 +0.30(+4.35%)
Aug 18, 2006 6.938 7.150 6.930 6.938 5,500 -0.37(-5.06%)
Aug 17, 2006 7.307 7.388 7.200 7.307 31,110 -0.08(-1.10%)
Aug 16, 2006 7.388 7.388 7.080 7.388 6,900 +0.55(+8.09%)
Aug 15, 2006 6.835 6.970 6.835 6.835 6,870 +0.16(+2.32%)
Aug 14, 2006 6.680 6.691 6.670 6.680 1,700 -0.03(-0.45%)
Aug 11, 2006 6.710 6.720 6.625 6.710 104,800 +0.10(+1.59%)
Aug 10, 2006 6.606 6.650 6.500 6.606 1,700 -0.26(-3.77%)
Aug 09, 2006 6.864 6.880 6.774 6.864 1,640 -0.03(-0.38%)
Aug 08, 2006 6.890 7.020 6.700 6.890 6,055 +0.04(+0.58%)
Aug 07, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 04, 2006 6.850 6.859 6.829 6.850 66,210 -0.04(-0.58%)
Aug 03, 2006 6.890 6.890 6.436 6.890 2,600 +0.68(+10.95%)
Aug 02, 2006 6.210 6.250 6.060 6.210 6,600 +0.35(+6.06%)
Aug 01, 2006 5.855 5.855 5.830 5.855 3,000 -0.04(-0.76%)
Jul 31, 2006 5.900 6.180 5.900 5.900 5,825 -0.30(-4.92%)
Jul 28, 2006 6.205 6.205 6.205 6.205 600 +0.08(+1.34%)
Jul 27, 2006 6.123 6.210 6.075 6.123 71,005 +0.02(+0.38%)
Jul 26, 2006 6.100 6.100 5.600 6.100 13,600 +0.55(+9.93%)
Jul 25, 2006 5.549 5.620 5.549 5.549 2,500 -0.19(-3.33%)
Jul 24, 2006 5.740 5.740 5.740 5.740 100 -0.11(-1.88%)
Jul 21, 2006 5.850 5.850 5.850 5.850 10,500 +0.00(+0.00%)
Jul 20, 2006 5.850 5.850 5.850 5.850 2,000 -0.06(-0.96%)
Jul 19, 2006 5.907 5.907 5.730 5.907 3,800 -0.01(-0.10%)
Jul 18, 2006 5.913 6.030 5.729 5.913 4,000 -0.19(-3.07%)
Jul 17, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 14, 2006 6.100 6.220 6.019 6.100 7,100 -0.19(-2.99%)
Jul 13, 2006 6.288 6.350 6.080 6.288 14,281 +0.05(+0.80%)
Jul 12, 2006 6.238 6.252 5.975 6.238 519,014 +0.38(+6.41%)
Jul 11, 2006 5.850 5.862 5.630 5.862 3,200 +0.01(+0.21%)
Jul 10, 2006 5.850 5.895 5.435 5.850 15,150 +0.46(+8.53%)
Jul 07, 2006 5.390 5.390 5.390 5.390 50,400 -0.01(-0.19%)
Jul 06, 2006 5.400 5.400 5.380 5.400 2,750 +0.03(+0.50%)
Jul 05, 2006 5.373 5.570 5.372 5.373 13,400 -0.11(-1.95%)
Jul 03, 2006 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Jun 30, 2006 5.480 5.540 5.350 5.480 79,900 +0.26(+4.98%)
Jun 29, 2006 5.220 5.220 5.220 5.220 0 +0.05(+0.93%)
Jun 28, 2006 5.172 5.300 5.172 5.172 6,100 -0.05(-0.92%)
Jun 27, 2006 5.220 5.220 5.125 5.220 5,300 +0.13(+2.50%)
Jun 23, 2006 5.093 5.172 5.093 5.093 15,050 -0.21(-3.92%)
Jun 22, 2006 5.300 5.360 5.200 5.300 9,100 +0.15(+2.91%)
Jun 21, 2006 5.150 5.150 4.720 5.150 13,700 +0.46(+9.81%)
Jun 20, 2006 4.690 4.756 4.635 4.690 3,500 +0.23(+5.16%)
Jun 19, 2006 4.460 4.740 4.460 4.460 24,000 -0.31(-6.46%)
Jun 16, 2006 4.768 5.060 4.768 4.768 18,300 +0.16(+3.43%)
Jun 15, 2006 4.610 4.805 4.575 4.610 4,030 +0.27(+6.22%)
Jun 14, 2006 4.340 4.340 4.115 4.340 6,300 +0.05(+1.28%)
Jun 13, 2006 4.285 4.489 4.235 4.285 4,900 -0.54(-11.23%)
Jun 12, 2006 4.827 4.840 4.542 4.827 25,300 +0.18(+3.92%)
Jun 09, 2006 4.645 4.645 4.320 4.645 1,400 +0.27(+6.29%)
Jun 08, 2006 4.370 4.370 4.135 4.370 7,500 -0.28(-6.02%)
Jun 07, 2006 4.650 4.730 4.570 4.650 3,900 +0.08(+1.75%)
Jun 06, 2006 4.570 4.850 4.570 4.570 3,100 -0.25(-5.28%)
Jun 05, 2006 4.825 5.191 4.825 4.825 19,400 +0.58(+13.80%)
Jun 02, 2006 4.240 4.294 4.197 4.240 2,125 +0.24(+6.00%)
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.