Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2835 -0.0265 (-8.55%)
Streaming Delayed Price Updated: 9:52 AM 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, 2023 0.3350 0.3350 0.3299 0.3350 41,208 -0.01(-2.90%)
Aug 30, 2023 0.3400 0.3499 0.3276 0.3450 19,307 +0.01(+2.01%)
Aug 29, 2023 0.3407 0.3415 0.3300 0.3382 89,974 -0.01(-3.37%)
Aug 28, 2023 0.3570 0.3587 0.3481 0.3500 87,513 -0.01(-2.70%)
Aug 25, 2023 0.3660 0.3660 0.3597 0.3597 13,300 -0.01(-1.69%)
Aug 24, 2023 0.3605 0.3869 0.3605 0.3659 9,453 -0.02(-5.21%)
Aug 23, 2023 0.3524 0.4172 0.3524 0.3860 30,739 +0.04(+10.76%)
Aug 22, 2023 0.3640 0.3640 0.3485 0.3485 12,473 -0.01(-3.36%)
Aug 21, 2023 0.4020 0.4020 0.3522 0.3606 22,560 -0.01(-3.17%)
Aug 18, 2023 0.3798 0.3810 0.3694 0.3724 7,150 +0.01(+1.92%)
Aug 17, 2023 0.3600 0.3654 0.3556 0.3654 46,113 +0.01(+3.34%)
Aug 16, 2023 0.4260 0.4260 0.3444 0.3536 8,727 -0.01(-2.05%)
Aug 15, 2023 0.3967 0.3967 0.3345 0.3610 373,761 -0.02(-6.23%)
Aug 14, 2023 0.4000 0.4000 0.3850 0.3850 13,400 -0.01(-2.46%)
Aug 11, 2023 0.3948 0.3998 0.3836 0.3947 9,850 +0.00(+0.05%)
Aug 10, 2023 0.3961 0.3961 0.3945 0.3945 2,680 -0.00(-1.23%)
Aug 09, 2023 0.4045 0.4045 0.3914 0.3994 28,426 +0.01(+1.81%)
Aug 08, 2023 0.3915 0.3962 0.3915 0.3923 5,224 -0.02(-4.50%)
Aug 07, 2023 0.3850 0.4108 0.3805 0.4108 13,000 +0.00(+0.27%)
Aug 04, 2023 0.4432 0.4432 0.4097 0.4097 18,608 -0.01(-1.35%)
Aug 03, 2023 0.4197 0.4299 0.4153 0.4153 7,860 +0.01(+2.52%)
Aug 02, 2023 0.4300 0.4413 0.4051 0.4051 465,258 -0.00(-0.88%)
Aug 01, 2023 0.4035 0.4087 0.3953 0.4087 18,583 -0.01(-1.52%)
Jul 31, 2023 0.4190 0.4200 0.4000 0.4150 30,140 -0.01(-2.67%)
Jul 28, 2023 0.4099 0.4264 0.3981 0.4264 23,314 +0.02(+4.00%)
Jul 27, 2023 0.4298 0.4298 0.3983 0.4100 14,729 -0.02(-4.27%)
Jul 26, 2023 0.4200 0.4343 0.4200 0.4283 15,961 +0.01(+3.20%)
Jul 25, 2023 0.4200 0.4274 0.4150 0.4150 10,033 +0.01(+3.34%)
Jul 24, 2023 0.4016 0.4016 0.4016 0.4016 4,460 -0.00(-0.84%)
Jul 21, 2023 0.4121 0.4121 0.3858 0.4050 22,450 -0.00(-1.22%)
Jul 20, 2023 0.4173 0.4173 0.4100 0.4100 10,002 -0.02(-5.22%)
Jul 19, 2023 0.4200 0.4326 0.4065 0.4326 33,500 +0.00(+0.00%)
Jul 18, 2023 0.4511 0.4548 0.4209 0.4326 55,925 -0.01(-1.68%)
Jul 17, 2023 0.4441 0.4584 0.4345 0.4400 75,505 -0.00(-1.06%)
Jul 14, 2023 0.4446 0.4525 0.4437 0.4447 17,421 +0.00(+1.07%)
Jul 13, 2023 0.4506 0.4506 0.4200 0.4400 22,559 +0.01(+2.80%)
Jul 12, 2023 0.4350 0.4483 0.4239 0.4280 143,332 +0.00(+0.71%)
Jul 11, 2023 0.4040 0.4265 0.4000 0.4250 47,317 +0.02(+5.02%)
Jul 10, 2023 0.3890 0.4189 0.3890 0.4047 76,100 +0.02(+4.04%)
Jul 07, 2023 0.3949 0.4000 0.3886 0.3890 18,900 +0.00(+0.23%)
Jul 06, 2023 0.3901 0.3998 0.3881 0.3881 3,650 -0.01(-2.98%)
Jul 05, 2023 0.4037 0.4085 0.3933 0.4000 17,148 -0.01(-1.60%)
Jul 03, 2023 0.3779 0.4065 0.3779 0.4065 4,500 +0.00(+0.69%)
Jun 30, 2023 0.3726 0.4075 0.3726 0.4037 8,000 +0.02(+4.83%)
Jun 29, 2023 0.3800 0.3851 0.3633 0.3851 24,420 +0.01(+1.93%)
Jun 28, 2023 0.3671 0.3778 0.3600 0.3778 71,731 +0.00(+1.31%)
Jun 27, 2023 0.3778 0.3778 0.3572 0.3729 14,430 +0.01(+2.11%)
Jun 26, 2023 0.3800 0.3909 0.3483 0.3652 217,992 +0.02(+4.34%)
Jun 23, 2023 0.3500 0.3588 0.3500 0.3500 7,090 -0.00(-0.28%)
Jun 22, 2023 0.3400 0.3700 0.3384 0.3510 61,474 +0.00(+0.52%)
Jun 21, 2023 0.3376 0.3634 0.3200 0.3492 70,075 +0.02(+6.24%)
Jun 20, 2023 0.3280 0.3312 0.3100 0.3287 30,192 +0.02(+5.02%)
Jun 16, 2023 0.3451 0.3559 0.3100 0.3130 136,694 -0.04(-10.57%)
Jun 15, 2023 0.3644 0.3652 0.3456 0.3500 27,166 -0.01(-3.95%)
Jun 14, 2023 0.3752 0.3850 0.3535 0.3644 75,217 -0.03(-7.11%)
Jun 13, 2023 0.3933 0.3983 0.3793 0.3923 64,315 +0.00(+0.82%)
Jun 12, 2023 0.4128 0.4128 0.3850 0.3891 59,917 -0.01(-1.37%)
Jun 09, 2023 0.3951 0.3973 0.3945 0.3945 1,664 -0.01(-3.50%)
Jun 08, 2023 0.4152 0.4209 0.3997 0.4088 48,865 -0.01(-2.20%)
Jun 07, 2023 0.4180 0.4320 0.4003 0.4180 9,282 -0.00(-0.48%)
Jun 06, 2023 0.4261 0.4429 0.4200 0.4200 13,378 -0.01(-2.78%)
Jun 05, 2023 0.4656 0.4656 0.4270 0.4320 31,008 -0.02(-4.57%)
Jun 02, 2023 0.4422 0.4700 0.4422 0.4527 35,207 +0.03(+6.27%)
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.