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, 2018 1.260 1.260 1.260 0 +0.08(+6.73%)
Aug 30, 2018 1.230 1.230 1.181 1.181 14,403 -0.03(-2.44%)
Aug 29, 2018 1.260 1.260 1.194 1.210 8,090 -0.06(-4.72%)
Aug 28, 2018 1.280 1.280 1.270 1.270 1,500 -0.02(-1.55%)
Aug 27, 2018 1.275 1.290 1.230 1.290 25,977 +0.01(+0.55%)
Aug 24, 2018 1.290 1.310 1.230 1.283 27,400 +0.02(+1.82%)
Aug 23, 2018 1.250 1.260 1.250 1.260 2,300 +0.05(+4.13%)
Aug 22, 2018 1.212 1.212 1.210 1.210 1,250 +0.01(+0.61%)
Aug 21, 2018 1.186 1.203 1.181 1.203 2,023 +0.02(+1.92%)
Aug 20, 2018 1.200 1.200 1.150 1.180 15,409 -0.02(-1.67%)
Aug 17, 2018 1.180 1.200 1.161 1.200 15,400 +0.05(+4.35%)
Aug 16, 2018 1.100 1.189 1.080 1.150 7,032 +0.04(+3.60%)
Aug 15, 2018 1.200 1.250 1.110 1.110 33,010 -0.13(-10.30%)
Aug 14, 2018 1.258 1.258 1.230 1.237 9,830 -0.03(-2.57%)
Aug 13, 2018 1.297 1.320 1.250 1.270 23,800 -0.03(-2.31%)
Aug 10, 2018 1.320 1.320 1.263 1.300 19,000 -0.01(-0.76%)
Aug 09, 2018 1.400 1.400 1.310 1.310 7,400 -0.07(-5.07%)
Aug 08, 2018 1.380 1.390 1.380 1.380 6,300 -0.07(-4.89%)
Aug 07, 2018 1.390 1.473 1.385 1.451 8,678 +0.13(+9.92%)
Aug 06, 2018 1.320 1.320 1.320 1.320 800 -0.10(-7.04%)
Aug 03, 2018 1.404 1.453 1.370 1.420 10,900 +0.00(+0.00%)
Aug 02, 2018 1.368 1.420 1.368 1.420 6,300 +0.03(+2.14%)
Aug 01, 2018 1.344 1.390 1.340 1.390 4,480 -0.01(-0.69%)
Jul 31, 2018 1.430 1.430 1.380 1.400 24,750 -0.01(-0.71%)
Jul 30, 2018 1.347 1.410 1.347 1.410 12,285 +0.02(+1.56%)
Jul 27, 2018 1.400 1.400 1.388 1.388 4,500 -0.01(-0.83%)
Jul 26, 2018 1.445 1.445 1.400 1.400 9,534 -0.07(-4.76%)
Jul 25, 2018 1.374 1.540 1.374 1.470 38,039 +0.10(+7.30%)
Jul 23, 2018 1.370 1.370 1.370 40 +0.00(+0.00%)
Jul 20, 2018 1.380 1.380 1.360 1.370 20,468 +0.04(+3.01%)
Jul 19, 2018 1.350 1.430 1.330 1.330 24,993 -0.07(-4.93%)
Jul 18, 2018 1.370 1.420 1.370 1.399 6,974 +0.03(+2.12%)
Jul 17, 2018 1.375 1.381 1.360 1.370 7,895 -0.06(-4.20%)
Jul 13, 2018 1.430 1.430 1.430 0 -0.07(-4.67%)
Jul 12, 2018 1.390 1.500 1.350 1.500 8,148 +0.10(+7.14%)
Jul 11, 2018 1.450 1.459 1.400 1.400 13,305 -0.13(-8.50%)
Jul 10, 2018 1.460 1.531 1.440 1.530 17,433 +0.09(+6.25%)
Jul 09, 2018 1.354 1.440 1.354 1.440 10,732 +0.09(+6.56%)
Jul 05, 2018 1.351 1.351 1.351 0 +0.05(+3.72%)
Jul 03, 2018 1.303 1.303 1.303 0 +0.00(+0.22%)
Jul 02, 2018 1.400 1.400 1.280 1.300 1,910 -0.09(-6.47%)
Jun 29, 2018 1.350 1.390 1.260 1.390 50,515 +0.04(+2.96%)
Jun 28, 2018 1.385 1.385 1.350 1.350 19,749 -0.03(-2.17%)
Jun 27, 2018 1.370 1.440 1.360 1.380 17,158 -0.01(-0.72%)
Jun 26, 2018 1.369 1.400 1.369 1.390 6,565 -0.01(-0.71%)
Jun 25, 2018 1.422 1.438 1.400 1.400 9,660 -0.04(-2.78%)
Jun 22, 2018 1.460 1.460 1.410 1.440 24,163 +0.00(+0.00%)
Jun 21, 2018 1.410 1.440 1.402 1.440 6,120 +0.03(+2.13%)
Jun 20, 2018 1.410 1.423 1.380 1.410 29,665 -0.01(-0.56%)
Jun 19, 2018 1.430 1.430 1.410 1.418 10,927 -0.03(-2.12%)
Jun 18, 2018 1.480 1.480 1.400 1.449 121,499 -0.00(-0.09%)
Jun 15, 2018 1.510 1.430 1.450 8,405 -0.06(-3.97%)
Jun 14, 2018 1.493 1.520 1.493 1.510 16,823 +0.03(+2.03%)
Jun 13, 2018 1.470 1.490 1.430 1.480 17,010 +0.02(+1.37%)
Jun 12, 2018 1.500 1.500 1.460 1.460 4,650 -0.01(-0.72%)
Jun 11, 2018 1.500 1.510 1.471 1.471 7,075 +0.00(+0.04%)
Jun 08, 2018 1.470 1.470 1.470 1.470 800 -0.01(-0.71%)
Jun 07, 2018 1.490 1.530 1.480 1.480 5,474 -0.01(-0.64%)
Jun 06, 2018 1.450 1.500 1.448 1.490 18,313 +0.01(+0.92%)
Jun 05, 2018 1.500 1.500 1.476 1.476 6,600 -0.02(-1.30%)
Jun 04, 2018 1.470 1.517 1.470 1.496 17,870 +0.02(+1.42%)
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.