Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (TSV: BCM )

0.4000 -0.0150 (-3.61%)
Streaming Delayed Price Updated: 3:57 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 29, 2006 10.00 10.00 9.750 10.00 230,600 -0.10(-0.99%)
Sep 28, 2006 10.50 10.50 10.00 10.10 80,105 -0.40(-3.81%)
Sep 27, 2006 9.900 11.00 9.900 10.50 113,075 +0.68(+6.92%)
Sep 26, 2006 9.890 9.890 9.780 9.820 50,250 -0.08(-0.81%)
Sep 25, 2006 9.960 9.960 9.850 9.900 104,395 -0.05(-0.50%)
Sep 22, 2006 10.20 10.20 9.910 9.950 74,012 -0.20(-1.97%)
Sep 21, 2006 9.750 10.15 9.650 10.15 67,089 +0.20(+2.01%)
Sep 20, 2006 9.920 9.960 9.900 9.950 30,900 +0.00(+0.00%)
Sep 19, 2006 10.03 10.10 9.750 9.950 82,587 -0.10(-1.00%)
Sep 18, 2006 9.500 10.21 9.500 10.05 72,003 +0.55(+5.79%)
Sep 15, 2006 9.450 9.500 9.250 9.500 102,310 +0.04(+0.42%)
Sep 14, 2006 9.500 9.580 9.420 9.460 28,909 -0.12(-1.25%)
Sep 13, 2006 9.580 9.700 9.310 9.580 117,800 +0.18(+1.91%)
Sep 12, 2006 9.300 9.750 9.300 9.400 184,348 +0.10(+1.08%)
Sep 11, 2006 9.200 9.490 9.070 9.300 177,680 -0.20(-2.11%)
Sep 08, 2006 9.600 9.650 9.000 9.500 96,229 -0.50(-5.00%)
Sep 06, 2006 8.650 10.03 8.500 10.00 2,610,797 +1.00(+11.11%)
Sep 05, 2006 8.000 9.000 8.000 9.000 183,443 +0.91(+11.25%)
Sep 01, 2006 8.090 8.100 8.000 8.090 132,095 +0.05(+0.62%)
Aug 31, 2006 8.020 8.100 8.000 8.040 133,184 +0.04(+0.50%)
Aug 30, 2006 7.900 8.100 7.900 8.000 151,880 +0.00(+0.00%)
Aug 29, 2006 8.250 8.500 7.900 8.000 195,350 -0.17(-2.08%)
Aug 28, 2006 8.000 8.170 7.930 8.170 308,251 +0.07(+0.86%)
Aug 25, 2006 7.800 8.200 7.700 8.100 912,631 +0.40(+5.19%)
Aug 24, 2006 7.600 7.750 7.600 7.700 67,727 +0.05(+0.65%)
Aug 23, 2006 8.090 8.090 7.500 7.650 504,907 -0.35(-4.37%)
Aug 22, 2006 8.150 8.150 8.000 8.000 14,629 -0.08(-0.99%)
Aug 21, 2006 8.100 8.100 7.820 8.080 82,604 +0.08(+1.00%)
Aug 18, 2006 8.050 8.120 7.800 8.000 26,550 -0.15(-1.84%)
Aug 17, 2006 8.050 8.250 7.880 8.150 81,178 +0.00(+0.00%)
Aug 16, 2006 7.940 8.240 7.830 8.150 197,296 +0.39(+5.03%)
Aug 15, 2006 7.670 7.800 7.650 7.760 157,203 +0.21(+2.78%)
Aug 14, 2006 7.650 7.650 7.500 7.550 43,288 -0.15(-1.95%)
Aug 11, 2006 7.450 7.700 7.450 7.700 126,650 +0.15(+1.99%)
Aug 10, 2006 7.500 7.550 7.290 7.550 59,083 -0.06(-0.79%)
Aug 09, 2006 7.600 7.700 7.600 7.610 89,546 +0.01(+0.13%)
Aug 08, 2006 7.500 7.850 7.400 7.600 70,765 -0.15(-1.94%)
Aug 07, 2006 7.860 7.860 7.650 7.750 144,268 +0.00(+0.00%)
Aug 04, 2006 7.860 7.860 7.650 7.750 144,268 +0.27(+3.61%)
Aug 03, 2006 7.380 7.800 7.220 7.480 104,689 +0.24(+3.31%)
Aug 02, 2006 7.000 7.240 7.000 7.240 123,264 +0.30(+4.32%)
Aug 01, 2006 6.640 6.950 6.600 6.940 32,400 +0.04(+0.58%)
Jul 31, 2006 6.970 6.970 6.700 6.900 13,425 -0.10(-1.43%)
Jul 28, 2006 6.810 7.000 6.770 7.000 27,540 +0.10(+1.45%)
Jul 27, 2006 6.870 7.100 6.800 6.900 392,007 +0.30(+4.55%)
Jul 26, 2006 6.450 6.900 6.400 6.600 143,460 +0.10(+1.54%)
Jul 25, 2006 6.400 6.500 6.300 6.500 30,600 +0.10(+1.56%)
Jul 24, 2006 6.550 6.550 6.400 6.400 8,233 +0.00(+0.00%)
Jul 21, 2006 6.650 6.740 6.400 6.400 35,725 -0.34(-5.04%)
Jul 20, 2006 6.600 6.790 6.600 6.740 127,043 -0.01(-0.15%)
Jul 19, 2006 6.510 6.750 6.510 6.750 191,235 +0.20(+3.05%)
Jul 18, 2006 6.830 6.830 6.520 6.550 38,437 -0.28(-4.10%)
Jul 17, 2006 6.900 6.900 6.790 6.830 156,530 -0.07(-1.01%)
Jul 14, 2006 7.040 7.070 6.850 6.900 49,880 -0.19(-2.68%)
Jul 13, 2006 7.160 7.160 6.900 7.090 310,670 -0.08(-1.12%)
Jul 12, 2006 6.610 7.170 6.610 7.170 952,452 +0.56(+8.47%)
Jul 11, 2006 6.440 6.620 6.300 6.610 89,186 +0.20(+3.12%)
Jul 10, 2006 5.900 6.990 5.900 6.410 32,345 +0.39(+6.48%)
Jul 07, 2006 6.000 6.020 5.950 6.020 77,000 -0.05(-0.82%)
Jul 06, 2006 6.000 6.070 5.950 6.070 21,490 +0.07(+1.17%)
Jul 05, 2006 6.150 6.150 6.000 6.000 22,700 -0.13(-2.12%)
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.