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, 2015 0.5189 0.5271 0.5189 0.5271 4,000 +0.02(+4.38%)
Aug 28, 2015 0.5239 0.5245 0.5014 0.5050 19,061 +0.01(+1.00%)
Aug 27, 2015 0.4935 0.5343 0.4815 0.5000 73,830 +0.01(+1.96%)
Aug 26, 2015 0.5400 0.5450 0.4900 0.4904 55,010 -0.04(-6.77%)
Aug 25, 2015 0.5481 0.5694 0.5260 0.5260 35,548 -0.04(-7.72%)
Aug 24, 2015 0.5950 0.5956 0.5642 0.5700 16,980 -0.04(-6.79%)
Aug 21, 2015 0.6165 0.6289 0.5949 0.6115 24,955 -0.03(-5.28%)
Aug 20, 2015 0.6295 0.6456 0.5950 0.6456 27,355 +0.02(+2.48%)
Aug 19, 2015 0.6533 0.6533 0.6200 0.6300 11,366 -0.03(-4.73%)
Aug 18, 2015 0.6550 0.6613 0.6326 0.6613 21,590 +0.01(+1.40%)
Aug 17, 2015 0.6620 0.6780 0.6522 0.6522 6,000 -0.01(-1.48%)
Aug 14, 2015 0.6640 0.6640 0.6545 0.6620 1,150 +0.04(+5.97%)
Aug 13, 2015 0.6700 0.6768 0.6247 0.6247 9,371 -0.03(-3.89%)
Aug 12, 2015 0.5870 0.6690 0.5870 0.6500 44,190 +0.05(+8.51%)
Aug 11, 2015 0.6229 0.6229 0.5730 0.5990 25,990 -0.03(-4.39%)
Aug 10, 2015 0.6155 0.6365 0.5780 0.6265 20,430 +0.02(+3.42%)
Aug 07, 2015 0.5889 0.6059 0.5800 0.6058 3,800 +0.05(+9.41%)
Aug 06, 2015 0.5900 0.5900 0.5530 0.5537 6,061 -0.01(-0.98%)
Aug 05, 2015 0.5800 0.5800 0.5499 0.5592 10,500 -0.04(-6.81%)
Aug 04, 2015 0.5990 0.6760 0.5904 0.6000 36,498 +0.05(+9.09%)
Aug 03, 2015 0.5500 0.5500 0.5500 0.5500 5,325 -0.01(-1.75%)
Jul 31, 2015 0.5608 0.5940 0.5598 0.5598 3,000 -0.01(-2.15%)
Jul 30, 2015 0.5575 0.5944 0.5575 0.5721 26,650 -0.04(-6.18%)
Jul 29, 2015 0.5705 0.6098 0.5677 0.6098 5,991 +0.01(+1.97%)
Jul 28, 2015 0.6278 0.6278 0.5769 0.5980 46,336 -0.02(-3.83%)
Jul 27, 2015 0.6565 0.6635 0.6218 0.6218 12,000 -0.01(-1.92%)
Jul 24, 2015 0.6243 0.6454 0.6210 0.6340 11,110 -0.01(-1.09%)
Jul 23, 2015 0.6646 0.6646 0.6410 0.6410 6,765 -0.01(-0.85%)
Jul 22, 2015 0.6400 0.6800 0.6400 0.6465 17,488 -0.01(-1.04%)
Jul 21, 2015 0.6819 0.6830 0.6533 0.6533 8,000 -0.01(-2.07%)
Jul 20, 2015 0.6850 0.6850 0.6600 0.6671 14,970 -0.02(-2.33%)
Jul 17, 2015 0.7290 0.7290 0.6830 0.6830 4,145 -0.05(-6.95%)
Jul 16, 2015 0.6906 0.7381 0.6850 0.7340 4,800 +0.01(+1.35%)
Jul 15, 2015 0.7100 0.7242 0.7010 0.7242 10,000 -0.00(-0.29%)
Jul 14, 2015 0.7553 0.7629 0.7255 0.7263 6,450 -0.02(-3.16%)
Jul 13, 2015 0.7300 0.7500 0.7300 0.7500 30,000 +0.03(+3.79%)
Jul 10, 2015 0.7230 0.7285 0.7221 0.7226 5,000 +0.00(+0.36%)
Jul 08, 2015 0.7200 0.7200 0.7200 0 +0.03(+4.27%)
Jul 07, 2015 0.7344 0.6830 0.6905 14,793 -0.04(-5.98%)
Jul 06, 2015 0.7175 0.7344 0.7050 0.7344 8,690 +0.00(+0.60%)
Jul 02, 2015 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Jul 01, 2015 0.7600 0.7600 0.7531 0.7600 10,600 -0.01(-1.81%)
Jun 30, 2015 0.7260 0.7740 0.7151 0.7740 47,900 +0.02(+3.20%)
Jun 29, 2015 0.7424 0.7528 0.7300 0.7500 8,917 +0.00(+0.11%)
Jun 26, 2015 0.7420 0.7720 0.7420 0.7492 3,250 -0.05(-6.10%)
Jun 25, 2015 0.7979 0.7979 0.7979 0.7979 100 +0.04(+4.62%)
Jun 24, 2015 0.7964 0.7964 0.7627 0.7627 1,990 -0.02(-2.68%)
Jun 23, 2015 0.7837 0.7837 0.7837 0.7837 300 -0.00(-0.05%)
Jun 22, 2015 0.8440 0.8440 0.7841 0.7841 26,613 -0.09(-10.39%)
Jun 19, 2015 0.8350 0.8750 0.7940 0.8750 23,500 +0.05(+6.32%)
Jun 18, 2015 0.8059 0.8230 0.8059 0.8230 4,600 +0.03(+4.31%)
Jun 17, 2015 0.7850 0.7890 0.7831 0.7890 3,000 +0.00(+0.51%)
Jun 16, 2015 0.7974 0.8100 0.7831 0.7850 33,250 +0.04(+4.67%)
Jun 15, 2015 0.7480 0.7700 0.7480 0.7500 18,052 -0.00(-0.35%)
Jun 12, 2015 0.7759 0.8064 0.7526 0.7526 13,300 +0.03(+3.81%)
Jun 11, 2015 0.7532 0.7532 0.7201 0.7250 32,530 -0.03(-3.91%)
Jun 10, 2015 0.7729 0.7729 0.7440 0.7545 27,605 -0.00(-0.59%)
Jun 09, 2015 0.7510 0.7590 0.7500 0.7590 20,100 +0.03(+3.97%)
Jun 08, 2015 0.7510 0.7510 0.7210 0.7300 37,630 -0.02(-2.65%)
Jun 05, 2015 0.7599 0.7599 0.7280 0.7499 35,655 -0.01(-1.77%)
Jun 04, 2015 0.7710 0.7710 0.7500 0.7634 17,580 -0.03(-3.37%)
Jun 03, 2015 0.7651 0.7900 0.7478 0.7900 44,435 +0.01(+0.74%)
Jun 02, 2015 0.8214 0.8214 0.7630 0.7842 32,897 -0.02(-2.95%)
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.