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

Bear Creek Mng Corp (OP: BCEKF )

0.3253 +0.0302 (+10.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 28, 2021 1.530 1.530 1.470 1.500 31,724 -0.02(-1.32%)
May 27, 2021 1.610 1.610 1.480 1.520 48,941 +0.01(+0.66%)
May 26, 2021 1.500 1.510 1.431 1.510 119,782 +0.01(+0.43%)
May 25, 2021 1.520 1.520 1.479 1.504 60,777 -0.02(-1.08%)
May 24, 2021 1.520 1.580 1.520 1.520 9,815 +0.00(+0.00%)
May 21, 2021 1.510 1.590 1.470 1.520 48,194 -0.01(-0.65%)
May 20, 2021 1.560 1.620 1.530 1.530 37,890 +0.01(+0.66%)
May 19, 2021 1.580 1.642 1.490 1.520 167,379 -0.13(-7.88%)
May 18, 2021 1.600 1.670 1.600 1.650 21,786 +0.05(+3.12%)
May 17, 2021 1.680 1.680 1.586 1.600 146,606 +0.02(+1.27%)
May 14, 2021 1.460 1.590 1.460 1.580 36,341 +0.15(+10.44%)
May 13, 2021 1.540 1.540 1.430 1.431 40,771 -0.08(-5.26%)
May 12, 2021 1.490 1.550 1.480 1.510 66,655 +0.03(+1.97%)
May 11, 2021 1.512 1.540 1.481 1.481 41,173 -0.04(-2.57%)
May 10, 2021 1.627 1.627 1.500 1.520 61,771 -0.04(-2.81%)
May 07, 2021 1.530 1.620 1.526 1.564 77,935 +0.00(+0.26%)
May 06, 2021 1.511 1.610 1.511 1.560 28,776 +0.05(+3.31%)
May 05, 2021 1.670 1.670 1.473 1.510 108,833 -0.09(-5.63%)
May 04, 2021 1.640 1.670 1.600 1.600 24,204 -0.06(-3.90%)
May 03, 2021 1.649 1.680 1.620 1.665 39,019 +0.05(+3.42%)
Apr 30, 2021 1.650 1.650 1.610 1.610 2,300 -0.04(-2.42%)
Apr 29, 2021 1.540 1.666 1.480 1.650 57,552 +0.11(+7.14%)
Apr 28, 2021 1.530 1.555 1.520 1.540 56,654 +0.01(+0.65%)
Apr 27, 2021 1.560 1.600 1.460 1.530 93,546 -0.06(-3.77%)
Apr 26, 2021 1.607 1.626 1.530 1.590 56,738 +0.00(+0.30%)
Apr 23, 2021 1.586 1.610 1.580 1.585 29,600 +0.01(+0.33%)
Apr 22, 2021 1.610 1.656 1.580 1.580 85,180 -0.03(-1.86%)
Apr 21, 2021 1.570 1.659 1.570 1.610 114,064 +0.04(+2.58%)
Apr 20, 2021 1.570 1.682 1.550 1.569 238,524 -0.08(-4.88%)
Apr 19, 2021 1.790 1.790 1.650 1.650 78,579 -0.14(-7.82%)
Apr 16, 2021 1.780 1.810 1.770 1.790 36,900 +0.01(+0.56%)
Apr 15, 2021 1.790 1.810 1.722 1.780 155,956 +0.00(+0.00%)
Apr 14, 2021 1.760 1.860 1.760 1.780 24,852 -0.08(-4.28%)
Apr 13, 2021 1.819 1.870 1.819 1.860 16,256 +0.04(+2.18%)
Apr 12, 2021 1.900 1.900 1.770 1.820 39,766 -0.07(-3.70%)
Apr 09, 2021 1.790 1.920 1.770 1.890 24,300 +0.10(+5.59%)
Apr 08, 2021 1.830 1.830 1.750 1.790 52,116 +0.01(+0.43%)
Apr 07, 2021 1.770 1.782 1.768 1.782 2,638 +0.00(+0.19%)
Apr 06, 2021 1.769 1.802 1.736 1.779 12,487 +0.05(+2.83%)
Apr 05, 2021 1.770 1.770 1.710 1.730 32,013 -0.05(-2.81%)
Apr 01, 2021 1.780 1.790 1.740 1.780 14,600 +0.03(+1.71%)
Mar 31, 2021 1.720 1.750 1.690 1.750 36,421 +0.06(+3.55%)
Mar 30, 2021 1.663 1.730 1.640 1.690 26,883 -0.10(-5.59%)
Mar 29, 2021 1.750 1.790 1.730 1.790 69,557 +0.07(+3.80%)
Mar 26, 2021 1.610 1.740 1.610 1.724 19,100 +0.11(+7.14%)
Mar 25, 2021 1.585 1.640 1.585 1.609 25,306 -0.03(-1.86%)
Mar 24, 2021 1.640 1.670 1.620 1.640 23,441 +0.00(+0.00%)
Mar 23, 2021 1.750 1.750 1.620 1.640 38,053 -0.11(-6.29%)
Mar 22, 2021 1.790 1.820 1.740 1.750 14,515 -0.04(-2.26%)
Mar 19, 2021 1.740 1.800 1.720 1.790 129,200 +0.06(+3.52%)
Mar 18, 2021 1.800 1.830 1.720 1.730 62,739 -0.11(-6.00%)
Mar 17, 2021 1.830 1.880 1.770 1.840 78,446 +0.03(+1.66%)
Mar 16, 2021 1.830 1.880 1.810 1.810 72,290 -0.02(-1.09%)
Mar 15, 2021 1.900 1.900 1.811 1.830 67,318 -0.00(-0.27%)
Mar 12, 2021 1.600 1.890 1.580 1.835 166,200 +0.21(+12.58%)
Mar 11, 2021 1.659 1.700 1.620 1.630 55,678 -0.04(-2.40%)
Mar 10, 2021 1.687 1.700 1.641 1.670 55,242 -0.01(-0.60%)
Mar 09, 2021 1.750 1.750 1.670 1.680 63,204 -0.01(-0.59%)
Mar 08, 2021 1.660 1.709 1.640 1.690 38,526 +0.05(+2.81%)
Mar 05, 2021 1.712 1.750 1.640 1.644 49,900 -0.05(-2.73%)
Mar 04, 2021 1.650 1.819 1.650 1.690 35,939 -0.02(-1.23%)
Mar 03, 2021 1.780 1.810 1.700 1.711 150,490 -0.14(-7.51%)
Mar 02, 2021 1.857 1.950 1.780 1.850 49,872 +0.10(+5.71%)
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.