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 30, 2022 0.4007 0.4400 0.4007 0.4278 99,341 +0.03(+8.44%)
Sep 29, 2022 0.4130 0.4130 0.3792 0.3945 44,615 +0.01(+2.68%)
Sep 28, 2022 0.3515 0.3975 0.3442 0.3842 341,280 +0.04(+10.15%)
Sep 27, 2022 0.3858 0.3903 0.3280 0.3488 183,280 +0.00(+0.09%)
Sep 26, 2022 0.3660 0.3878 0.3460 0.3485 31,834 -0.00(-0.43%)
Sep 23, 2022 0.3942 0.3942 0.3500 0.3500 117,161 -0.03(-7.89%)
Sep 22, 2022 0.3906 0.3963 0.3746 0.3800 59,715 -0.01(-2.56%)
Sep 21, 2022 0.3884 0.4200 0.3839 0.3900 82,281 +0.01(+3.01%)
Sep 20, 2022 0.3970 0.4009 0.3786 0.3786 97,801 -0.01(-2.70%)
Sep 19, 2022 0.4087 0.4200 0.3818 0.3891 216,463 +0.01(+1.89%)
Sep 16, 2022 0.4000 0.4638 0.3748 0.3819 259,745 -0.03(-8.31%)
Sep 15, 2022 0.4550 0.4550 0.4165 0.4165 78,387 -0.02(-4.03%)
Sep 14, 2022 0.4300 0.4440 0.4150 0.4340 58,246 -0.00(-0.44%)
Sep 13, 2022 0.4612 0.4612 0.4300 0.4359 191,566 -0.04(-7.69%)
Sep 12, 2022 0.5421 0.5421 0.4598 0.4722 112,590 -0.03(-6.68%)
Sep 09, 2022 0.4929 0.5060 0.4780 0.5060 25,018 +0.03(+6.26%)
Sep 08, 2022 0.5158 0.5158 0.4762 0.4762 58,538 -0.02(-3.15%)
Sep 07, 2022 0.4910 0.5000 0.4872 0.4917 32,800 -0.01(-1.50%)
Sep 06, 2022 0.4770 0.5032 0.4770 0.4992 14,331 -0.00(-0.97%)
Sep 02, 2022 0.4914 0.5138 0.4900 0.5041 8,130 +0.01(+2.88%)
Sep 01, 2022 0.5523 0.5523 0.4864 0.4900 47,061 -0.02(-4.80%)
Aug 31, 2022 0.4987 0.5147 0.4885 0.5147 38,066 +0.02(+3.73%)
Aug 30, 2022 0.5460 0.5460 0.4900 0.4962 66,353 -0.01(-2.80%)
Aug 29, 2022 0.5226 0.5339 0.5068 0.5105 52,183 -0.01(-1.83%)
Aug 26, 2022 0.5600 0.5794 0.5200 0.5200 44,405 -0.03(-5.75%)
Aug 25, 2022 0.5459 0.5599 0.5381 0.5517 4,398 -0.01(-1.34%)
Aug 24, 2022 0.5790 0.5790 0.5486 0.5592 23,863 +0.00(+0.04%)
Aug 23, 2022 0.5897 0.5898 0.5496 0.5590 32,110 -0.03(-5.25%)
Aug 22, 2022 0.5940 0.5960 0.5816 0.5900 11,283 -0.02(-2.94%)
Aug 19, 2022 0.5895 0.6079 0.5895 0.6079 9,810 -0.01(-1.46%)
Aug 18, 2022 0.6148 0.6169 0.6148 0.6169 4,215 -0.00(-0.37%)
Aug 17, 2022 0.6305 0.6516 0.6076 0.6192 15,908 -0.01(-1.09%)
Aug 16, 2022 0.6447 0.6447 0.6260 0.6260 10,622 -0.01(-1.59%)
Aug 15, 2022 0.6623 0.6668 0.6072 0.6361 73,703 -0.05(-7.19%)
Aug 12, 2022 0.7062 0.7200 0.6680 0.6854 62,390 +0.02(+2.25%)
Aug 11, 2022 0.6550 0.6703 0.6400 0.6703 26,358 +0.00(+0.06%)
Aug 10, 2022 0.6938 0.6990 0.6488 0.6699 35,318 -0.01(-1.49%)
Aug 09, 2022 0.6990 0.6990 0.6800 0.6800 2,864 -0.01(-2.16%)
Aug 08, 2022 0.6980 0.7358 0.6950 0.6950 55,587 +0.01(+1.34%)
Aug 05, 2022 0.7000 0.7000 0.6800 0.6858 13,651 -0.00(-0.61%)
Aug 04, 2022 0.6944 0.6944 0.6802 0.6900 3,034 -0.00(-0.09%)
Aug 03, 2022 0.7000 0.7000 0.6801 0.6906 26,050 +0.01(+1.54%)
Aug 02, 2022 0.6800 0.6943 0.6432 0.6801 22,731 -0.00(-0.06%)
Aug 01, 2022 0.6300 0.6850 0.6300 0.6805 13,183 +0.01(+1.22%)
Jul 29, 2022 0.6723 0.6723 0.6723 0.6723 1,020 +0.01(+1.49%)
Jul 28, 2022 0.6600 0.6905 0.6400 0.6624 61,970 +0.01(+1.86%)
Jul 27, 2022 0.6200 0.6503 0.5939 0.6503 24,125 +0.02(+3.49%)
Jul 26, 2022 0.6240 0.6284 0.6240 0.6284 5,214 -0.00(-0.57%)
Jul 25, 2022 0.6010 0.6498 0.6010 0.6320 5,790 +0.00(+0.32%)
Jul 22, 2022 0.6116 0.6300 0.6116 0.6300 6,203 +0.03(+4.65%)
Jul 21, 2022 0.5410 0.6100 0.5410 0.6020 13,300 +0.00(+0.33%)
Jul 20, 2022 0.5478 0.6000 0.5478 0.6000 4,800 +0.02(+2.85%)
Jul 19, 2022 0.5350 0.5834 0.5350 0.5834 26,446 +0.03(+5.59%)
Jul 18, 2022 0.5512 0.5629 0.5150 0.5525 25,114 +0.05(+10.57%)
Jul 15, 2022 0.4941 0.5077 0.4877 0.4997 29,615 +0.00(+0.81%)
Jul 14, 2022 0.5130 0.5218 0.4957 0.4957 41,402 -0.05(-9.86%)
Jul 13, 2022 0.5310 0.5499 0.5078 0.5499 31,310 +0.02(+3.60%)
Jul 12, 2022 0.5250 0.5647 0.5200 0.5308 123,461 -0.02(-3.10%)
Jul 11, 2022 0.5315 0.5664 0.5200 0.5478 71,983 +0.01(+2.39%)
Jul 08, 2022 0.5600 0.5600 0.5250 0.5350 88,632 -0.02(-4.02%)
Jul 07, 2022 0.5580 0.5730 0.5270 0.5574 15,316 -0.00(-0.11%)
Jul 06, 2022 0.6121 0.6121 0.5300 0.5580 50,947 -0.05(-7.48%)
Jul 05, 2022 0.6285 0.6285 0.5853 0.6031 37,182 -0.02(-2.73%)
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.