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, 2016 2.510 2.531 2.280 2.350 116,176 -0.19(-7.40%)
Aug 30, 2016 2.710 2.710 2.494 2.538 92,747 -0.12(-4.42%)
Aug 29, 2016 2.597 2.699 2.560 2.655 93,603 +0.05(+1.74%)
Aug 26, 2016 2.560 2.650 2.527 2.610 126,780 +0.11(+4.38%)
Aug 25, 2016 2.425 2.560 2.405 2.500 113,806 +0.00(+0.20%)
Aug 24, 2016 2.640 2.670 2.470 2.495 295,297 -0.18(-6.74%)
Aug 23, 2016 2.675 2.720 2.670 2.675 186,103 +0.03(+0.95%)
Aug 22, 2016 2.560 2.710 2.520 2.650 607,838 +0.18(+7.29%)
Aug 19, 2016 2.570 2.580 2.440 2.470 38,177 -0.17(-6.33%)
Aug 18, 2016 2.650 2.650 2.600 2.637 20,822 +0.04(+1.41%)
Aug 17, 2016 2.715 2.740 2.575 2.600 17,538 -0.10(-3.80%)
Aug 16, 2016 2.690 2.730 2.641 2.703 38,011 +0.06(+2.21%)
Aug 15, 2016 2.677 2.682 2.620 2.644 18,250 -0.05(-1.88%)
Aug 12, 2016 2.730 2.759 2.615 2.695 59,977 +0.06(+2.09%)
Aug 11, 2016 2.710 2.719 2.620 2.640 61,749 +0.03(+1.15%)
Aug 10, 2016 2.550 2.627 2.516 2.610 47,542 +0.10(+3.98%)
Aug 09, 2016 2.490 2.550 2.490 2.510 19,840 +0.05(+2.03%)
Aug 08, 2016 2.385 2.501 2.360 2.460 29,771 +0.06(+2.50%)
Aug 05, 2016 2.380 2.429 2.338 2.400 42,191 -0.05(-2.04%)
Aug 04, 2016 2.480 2.550 2.450 2.450 85,412 -0.03(-1.21%)
Aug 03, 2016 2.535 2.550 2.480 2.480 18,373 -0.04(-1.75%)
Aug 02, 2016 2.450 2.550 2.450 2.524 75,061 +0.07(+3.03%)
Aug 01, 2016 2.424 2.460 2.310 2.450 80,363 +0.05(+2.08%)
Jul 29, 2016 2.454 2.503 2.361 2.400 111,011 -0.05(-2.10%)
Jul 28, 2016 2.429 2.503 2.400 2.451 54,670 +0.02(+0.88%)
Jul 27, 2016 2.350 2.430 2.290 2.430 27,634 +0.11(+4.74%)
Jul 26, 2016 2.220 2.330 2.220 2.320 14,825 +0.15(+6.91%)
Jul 25, 2016 2.359 2.359 2.041 2.170 167,665 -0.25(-10.26%)
Jul 22, 2016 2.410 2.450 2.352 2.418 36,620 +0.02(+0.75%)
Jul 21, 2016 2.260 2.401 2.230 2.400 17,983 +0.13(+5.73%)
Jul 20, 2016 2.221 2.340 2.210 2.270 47,490 -0.01(-0.44%)
Jul 19, 2016 2.250 2.320 2.250 2.280 20,275 -0.01(-0.44%)
Jul 18, 2016 2.370 2.390 2.250 2.290 128,133 -0.14(-5.75%)
Jul 15, 2016 2.540 2.600 2.417 2.430 68,955 -0.18(-6.91%)
Jul 14, 2016 2.572 2.690 2.490 2.610 80,208 -0.07(-2.61%)
Jul 13, 2016 2.386 2.680 2.341 2.680 28,977 +0.32(+13.56%)
Jul 12, 2016 2.537 2.560 2.290 2.360 153,904 -0.21(-8.17%)
Jul 11, 2016 2.580 2.580 2.440 2.570 73,018 -0.01(-0.39%)
Jul 08, 2016 2.510 2.616 2.410 2.580 46,566 +0.04(+1.49%)
Jul 07, 2016 2.676 2.676 2.490 2.542 67,993 -0.34(-11.73%)
Jul 05, 2016 2.500 2.896 2.490 2.880 87,002 +0.48(+20.00%)
Jul 01, 2016 2.400 2.400 2.400 0 +0.09(+3.90%)
Jun 30, 2016 2.130 2.310 2.087 2.310 59,990 +0.18(+8.45%)
Jun 29, 2016 1.900 2.160 1.900 2.130 57,333 +0.25(+13.12%)
Jun 28, 2016 1.830 1.883 1.820 1.883 11,181 +0.00(+0.21%)
Jun 27, 2016 1.940 1.940 1.800 1.879 71,066 -0.10(-5.10%)
Jun 24, 2016 2.000 2.000 1.879 1.980 64,738 +0.10(+5.32%)
Jun 23, 2016 1.879 1.885 1.842 1.880 12,413 +0.06(+3.08%)
Jun 22, 2016 1.817 1.840 1.795 1.824 10,539 -0.03(-1.36%)
Jun 21, 2016 1.976 1.976 1.800 1.849 81,690 -0.14(-7.21%)
Jun 20, 2016 1.945 2.030 1.930 1.993 5,592 +0.01(+0.64%)
Jun 17, 2016 1.880 1.986 1.880 1.980 30,587 +0.09(+4.76%)
Jun 16, 2016 2.010 2.040 1.890 1.890 41,230 -0.06(-3.08%)
Jun 15, 2016 2.000 2.037 1.940 1.950 20,603 -0.08(-3.89%)
Jun 14, 2016 2.050 2.050 2.007 2.029 11,708 -0.04(-1.75%)
Jun 13, 2016 2.100 2.200 2.050 2.065 23,743 -0.07(-3.45%)
Jun 10, 2016 2.200 2.206 2.090 2.139 33,277 -0.02(-0.97%)
Jun 09, 2016 2.060 2.170 2.018 2.160 84,898 +0.11(+5.56%)
Jun 08, 2016 1.980 2.070 1.980 2.046 84,610 +0.16(+8.27%)
Jun 07, 2016 1.960 1.960 1.890 1.890 39,534 -0.01(-0.65%)
Jun 06, 2016 1.830 1.954 1.830 1.902 176,409 +0.13(+7.46%)
Jun 03, 2016 1.670 1.820 1.670 1.770 96,716 +0.17(+10.44%)
Jun 02, 2016 1.580 1.630 1.571 1.603 5,451 -0.03(-1.66%)
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.