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 (%)
Sep 29, 2023 0.2774 0.2774 0.1527 0.1550 948,583 -0.15(-48.81%)
Sep 28, 2023 0.3029 0.3127 0.2920 0.3028 40,450 +0.01(+2.85%)
Sep 27, 2023 0.3069 0.3194 0.2944 0.2944 57,005 -0.02(-7.07%)
Sep 26, 2023 0.3250 0.3331 0.3118 0.3168 26,706 +0.00(+1.12%)
Sep 25, 2023 0.3250 0.3133 0.3133 0.3133 23,050 -0.01(-2.09%)
Sep 22, 2023 0.3248 0.3525 0.3180 0.3200 28,526 -0.01(-2.88%)
Sep 21, 2023 0.3570 0.3570 0.3295 0.3295 26,700 -0.00(-0.15%)
Sep 20, 2023 0.3480 0.3606 0.3300 0.3300 82,501 -0.01(-1.49%)
Sep 19, 2023 0.3454 0.3454 0.3350 0.3350 20,551 -0.01(-2.47%)
Sep 18, 2023 0.3190 0.3530 0.3190 0.3435 3,474 -0.00(-0.38%)
Sep 15, 2023 0.3516 0.3516 0.3354 0.3448 74,148 +0.01(+3.39%)
Sep 14, 2023 0.3339 0.3400 0.3335 0.3335 59,500 +0.00(+1.15%)
Sep 13, 2023 0.3300 0.3377 0.3297 0.3297 23,410 +0.01(+2.42%)
Sep 12, 2023 0.3200 0.3300 0.3130 0.3219 188,700 -0.01(-2.45%)
Sep 11, 2023 0.3278 0.3400 0.3236 0.3300 12,460 -0.01(-2.34%)
Sep 08, 2023 0.3275 0.3406 0.3275 0.3379 50,712 +0.02(+7.54%)
Sep 07, 2023 0.3111 0.3142 0.3082 0.3142 63,620 -0.00(-0.98%)
Sep 06, 2023 0.3397 0.3397 0.3158 0.3173 84,625 -0.01(-2.97%)
Sep 05, 2023 0.3249 0.3288 0.3202 0.3270 43,255 -0.00(-0.27%)
Sep 01, 2023 0.3350 0.3350 0.3200 0.3279 65,303 -0.01(-2.12%)
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%)
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.