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 (%)
Sep 30, 2010 6.107 6.117 5.829 5.885 49,200 -0.11(-1.80%)
Sep 29, 2010 5.834 5.995 5.830 5.992 3,400 +0.17(+2.88%)
Sep 28, 2010 5.787 5.824 5.748 5.824 800 +0.07(+1.25%)
Sep 27, 2010 5.750 5.787 5.743 5.753 3,000 -0.04(-0.75%)
Sep 24, 2010 5.864 5.866 5.796 5.796 7,500 -0.03(-0.58%)
Sep 23, 2010 5.659 5.830 5.612 5.830 12,900 +0.25(+4.48%)
Sep 22, 2010 5.373 5.593 5.330 5.580 33,700 +0.40(+7.67%)
Sep 21, 2010 5.298 5.298 5.183 5.183 40,500 -0.16(-2.93%)
Sep 20, 2010 5.251 5.339 5.251 5.339 3,200 +0.15(+2.79%)
Sep 17, 2010 5.196 5.196 5.124 5.194 8,000 +0.02(+0.39%)
Sep 15, 2010 5.232 5.261 5.041 5.174 90,000 -0.02(-0.33%)
Sep 14, 2010 4.968 5.234 4.968 5.191 37,200 +0.33(+6.68%)
Sep 13, 2010 5.065 5.065 4.866 4.866 34,200 -0.29(-5.65%)
Sep 10, 2010 5.250 5.250 5.050 5.157 2,600 +0.04(+0.75%)
Sep 09, 2010 5.263 5.329 5.119 5.119 19,600 -0.14(-2.58%)
Sep 08, 2010 5.484 5.484 5.254 5.254 6,000 -0.11(-2.06%)
Sep 07, 2010 5.478 5.478 5.361 5.365 38,700 -0.03(-0.50%)
Sep 03, 2010 5.357 5.500 5.347 5.391 28,400 +0.09(+1.73%)
Sep 02, 2010 5.051 5.300 5.043 5.300 31,900 +0.38(+7.75%)
Sep 01, 2010 4.960 4.983 4.910 4.919 7,300 -0.04(-0.83%)
Aug 31, 2010 4.932 4.978 4.903 4.960 8,100 +0.09(+1.93%)
Aug 30, 2010 4.900 5.040 4.866 4.866 10,600 +0.05(+1.04%)
Aug 27, 2010 4.490 4.816 4.490 4.816 4,300 +0.28(+6.08%)
Aug 26, 2010 4.356 4.540 4.356 4.540 43,200 +0.20(+4.59%)
Aug 24, 2010 4.341 4.341 4.341 0 -0.00(-0.10%)
Aug 23, 2010 4.248 4.367 4.248 4.345 3,400 +0.11(+2.50%)
Aug 20, 2010 4.252 4.252 4.223 4.239 2,700 -0.08(-1.82%)
Aug 19, 2010 4.270 4.318 4.270 4.318 1,000 -0.08(-1.75%)
Aug 18, 2010 4.235 4.401 4.235 4.395 28,200 +0.13(+3.16%)
Aug 17, 2010 4.318 4.318 4.174 4.260 18,900 -0.01(-0.23%)
Aug 16, 2010 4.220 4.270 4.191 4.270 3,600 +0.05(+1.26%)
Aug 13, 2010 4.230 4.230 4.217 4.217 4,600 +0.06(+1.36%)
Aug 12, 2010 4.140 4.160 4.127 4.160 10,100 +0.08(+2.07%)
Aug 11, 2010 3.995 4.075 3.995 4.075 10,700 +0.06(+1.38%)
Aug 10, 2010 3.977 4.020 3.950 4.020 8,200 +0.01(+0.22%)
Aug 09, 2010 3.912 4.011 3.912 4.011 1,300 +0.10(+2.59%)
Aug 06, 2010 3.868 3.910 3.850 3.910 6,800 +0.04(+1.07%)
Aug 05, 2010 3.913 3.919 3.869 3.869 14,600 -0.02(-0.41%)
Aug 04, 2010 3.720 3.884 3.720 3.884 13,100 +0.28(+7.84%)
Aug 03, 2010 3.547 3.663 3.547 3.602 3,200 +0.10(+2.80%)
Jul 30, 2010 3.504 3.504 3.504 0 -0.03(-0.76%)
Jul 28, 2010 3.531 3.531 3.531 0 +0.00(+0.10%)
Jul 27, 2010 3.501 3.527 3.501 3.527 1,500 -0.01(-0.42%)
Jul 26, 2010 3.549 3.578 3.542 3.542 2,400 +0.02(+0.62%)
Jul 23, 2010 3.579 3.579 3.520 3.520 2,300 -0.05(-1.30%)
Jul 22, 2010 3.595 3.595 3.566 3.566 33,000 +0.06(+1.83%)
Jul 21, 2010 3.502 3.502 3.502 3.502 300 -0.04(-1.17%)
Jul 20, 2010 3.500 3.543 3.455 3.543 4,600 -0.01(-0.40%)
Jul 19, 2010 3.599 3.599 3.489 3.558 6,900 -0.06(-1.72%)
Jul 16, 2010 3.636 3.636 3.620 3.620 1,500 -0.02(-0.57%)
Jul 15, 2010 3.662 3.743 3.641 3.641 3,100 +0.03(+0.75%)
Jul 14, 2010 3.645 3.645 3.574 3.614 13,300 +0.04(+1.19%)
Jul 13, 2010 3.799 3.842 3.571 3.571 7,200 -0.13(-3.53%)
Jul 12, 2010 3.786 3.786 3.702 3.702 1,600 -0.13(-3.31%)
Jul 09, 2010 3.890 3.890 3.829 3.829 3,000 +0.08(+2.11%)
Jul 08, 2010 3.844 3.844 3.712 3.749 5,300 -0.03(-0.70%)
Jul 07, 2010 3.770 3.776 3.622 3.776 30,600 +0.02(+0.66%)
Jul 06, 2010 3.917 3.942 3.751 3.751 6,700 -0.20(-5.01%)
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.