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 (%)
Sep 28, 2018 0.9935 1.040 0.9882 1.040 21,800 +0.04(+3.96%)
Sep 27, 2018 1.060 1.060 0.9923 1.000 22,352 -0.07(-6.54%)
Sep 26, 2018 1.050 1.070 1.050 1.070 11,590 -0.03(-2.73%)
Sep 25, 2018 1.090 1.100 1.090 1.100 10,711 +0.04(+3.77%)
Sep 24, 2018 1.040 1.130 1.037 1.060 15,750 +0.08(+7.65%)
Sep 21, 2018 1.000 1.000 0.9809 0.9847 6,100 -0.04(-3.46%)
Sep 20, 2018 1.018 1.020 1.010 1.020 5,800 +0.00(+0.00%)
Sep 19, 2018 1.000 1.050 0.9989 1.020 8,778 -0.01(-0.97%)
Sep 18, 2018 1.020 1.050 0.9983 1.030 32,181 +0.01(+0.59%)
Sep 17, 2018 1.030 1.030 1.001 1.024 21,084 +0.00(+0.39%)
Sep 14, 2018 1.077 1.080 1.020 1.020 17,700 -0.12(-10.53%)
Sep 13, 2018 1.150 1.150 1.121 1.140 5,770 -0.03(-2.56%)
Sep 12, 2018 1.170 1.180 1.160 1.170 7,555 +0.01(+0.86%)
Sep 11, 2018 1.140 1.160 1.110 1.160 18,050 -0.04(-3.33%)
Sep 10, 2018 1.200 1.200 1.180 1.200 14,660 +0.01(+0.84%)
Sep 07, 2018 1.140 1.217 1.139 1.190 9,500 +0.02(+1.64%)
Sep 06, 2018 1.180 1.180 1.160 1.171 25,670 -0.05(-4.03%)
Sep 05, 2018 1.220 1.220 1.220 1.220 18,400 +0.01(+0.68%)
Sep 04, 2018 1.227 1.230 1.212 1.212 3,235 -0.05(-3.83%)
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%)
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.