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, 2020 2.300 2.390 2.260 2.342 30,488 +0.05(+2.12%)
Sep 29, 2020 2.300 2.350 2.240 2.294 44,418 +0.02(+1.02%)
Sep 28, 2020 2.020 2.290 2.020 2.270 36,110 +0.27(+13.52%)
Sep 25, 2020 2.142 2.180 1.996 2.000 74,400 -0.15(-6.98%)
Sep 24, 2020 2.100 2.253 2.020 2.150 123,371 +0.06(+2.87%)
Sep 23, 2020 2.250 2.268 1.939 2.090 313,142 -0.19(-8.33%)
Sep 22, 2020 2.450 2.540 2.260 2.280 129,153 -0.17(-6.94%)
Sep 21, 2020 2.480 2.490 2.330 2.450 64,796 -0.07(-2.78%)
Sep 18, 2020 2.604 2.604 2.500 2.520 53,200 -0.03(-1.13%)
Sep 17, 2020 2.586 2.586 2.520 2.549 40,978 -0.04(-1.48%)
Sep 16, 2020 2.630 2.670 2.580 2.587 37,383 -0.02(-0.88%)
Sep 15, 2020 2.580 2.610 2.530 2.610 17,971 +0.06(+2.35%)
Sep 14, 2020 2.582 2.620 2.530 2.550 54,434 -0.01(-0.39%)
Sep 11, 2020 2.650 2.670 2.535 2.560 55,200 -0.08(-3.03%)
Sep 10, 2020 2.650 2.753 2.555 2.640 94,072 +0.07(+2.72%)
Sep 09, 2020 2.400 2.580 2.400 2.570 18,558 +0.14(+5.76%)
Sep 08, 2020 2.500 2.550 2.320 2.430 68,574 -0.05(-2.02%)
Sep 04, 2020 2.510 2.510 2.260 2.480 79,600 +0.00(+0.00%)
Sep 03, 2020 2.580 2.590 2.410 2.480 50,477 -0.05(-1.98%)
Sep 02, 2020 2.620 2.620 2.530 2.530 43,138 -0.07(-2.69%)
Sep 01, 2020 2.642 2.680 2.580 2.600 58,860 +0.00(+0.00%)
Aug 31, 2020 2.650 2.680 2.572 2.600 92,877 -0.03(-1.14%)
Aug 28, 2020 2.600 2.680 2.550 2.630 70,200 +0.12(+4.60%)
Aug 27, 2020 2.450 2.620 2.450 2.514 94,538 +0.00(+0.18%)
Aug 26, 2020 2.200 2.530 2.200 2.510 52,471 +0.21(+9.13%)
Aug 25, 2020 2.420 2.420 2.245 2.300 166,395 +0.00(+0.02%)
Aug 24, 2020 2.590 2.630 2.299 2.300 148,243 -0.29(-11.22%)
Aug 21, 2020 2.520 2.610 2.460 2.590 37,700 +0.06(+2.37%)
Aug 20, 2020 2.500 2.630 2.420 2.530 87,513 +0.03(+1.30%)
Aug 19, 2020 2.590 2.610 2.480 2.498 200,215 -0.09(-3.57%)
Aug 18, 2020 2.668 2.668 2.530 2.590 47,319 +0.03(+1.37%)
Aug 17, 2020 2.564 2.710 2.550 2.555 81,224 +0.10(+4.29%)
Aug 14, 2020 2.550 2.560 2.430 2.450 75,900 -0.10(-3.92%)
Aug 13, 2020 2.670 2.670 2.400 2.550 76,229 +0.12(+4.94%)
Aug 12, 2020 2.555 2.555 2.380 2.430 81,160 +0.17(+7.52%)
Aug 11, 2020 2.350 2.400 2.260 2.260 115,355 -0.10(-4.24%)
Aug 10, 2020 2.390 2.647 2.350 2.360 92,500 +0.02(+0.85%)
Aug 07, 2020 2.530 2.610 2.340 2.340 106,600 -0.16(-6.40%)
Aug 06, 2020 2.510 2.560 2.400 2.500 115,464 +0.09(+3.73%)
Aug 05, 2020 2.700 2.700 2.395 2.410 178,484 -0.12(-4.76%)
Aug 04, 2020 2.470 2.640 2.410 2.530 183,119 +0.08(+3.32%)
Aug 03, 2020 2.490 2.490 2.400 2.449 82,467 +0.05(+2.05%)
Jul 31, 2020 2.379 2.440 2.310 2.400 99,500 +0.12(+5.26%)
Jul 30, 2020 2.225 2.380 2.225 2.280 91,376 -0.08(-3.39%)
Jul 29, 2020 2.486 2.620 2.350 2.360 90,896 -0.02(-0.84%)
Jul 28, 2020 2.470 2.520 2.270 2.380 222,829 -0.09(-3.67%)
Jul 27, 2020 3.000 3.000 2.420 2.471 245,609 -0.08(-3.11%)
Jul 24, 2020 2.750 2.830 2.500 2.550 93,200 +0.02(+0.95%)
Jul 23, 2020 2.910 3.045 2.520 2.526 179,159 -0.38(-13.20%)
Jul 22, 2020 2.729 2.940 2.710 2.910 243,085 +0.36(+14.12%)
Jul 21, 2020 2.330 2.690 2.300 2.550 215,468 +0.31(+13.84%)
Jul 20, 2020 2.100 2.260 2.100 2.240 157,869 +0.16(+7.79%)
Jul 17, 2020 1.970 2.100 1.970 2.078 48,300 +0.12(+6.03%)
Jul 16, 2020 2.070 2.090 1.920 1.960 69,095 -0.09(-4.39%)
Jul 15, 2020 2.035 2.130 2.010 2.050 36,098 -0.01(-0.49%)
Jul 14, 2020 1.945 2.120 1.945 2.060 57,181 +0.01(+0.49%)
Jul 13, 2020 2.146 2.240 2.000 2.050 124,378 +0.00(+0.00%)
Jul 10, 2020 2.156 2.210 2.030 2.050 70,800 -0.09(-4.21%)
Jul 09, 2020 2.160 2.190 1.990 2.140 82,254 +0.01(+0.47%)
Jul 08, 2020 2.068 2.140 2.068 2.130 84,850 +0.14(+7.04%)
Jul 07, 2020 1.980 2.100 1.952 1.990 51,739 +0.02(+1.02%)
Jul 06, 2020 1.810 1.980 1.810 1.970 62,556 +0.09(+4.79%)
Jul 02, 2020 1.780 1.920 1.750 1.880 101,300 +0.07(+3.87%)
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.