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

Bear Creek Mng Corp (TSV: BCM )

0.4450 +0.0600 (+15.58%)
Streaming Delayed Price Updated: 4:00 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 31, 2022 0.9500 0.9500 0.9300 0.9500 13,957 +0.02(+2.15%)
May 30, 2022 0.9400 0.9400 0.9300 0.9300 5,600 +0.00(+0.00%)
May 27, 2022 0.9300 0.9500 0.9300 0.9300 19,511 +0.00(+0.00%)
May 26, 2022 0.9800 0.9800 0.9300 0.9300 131,222 -0.06(-6.06%)
May 25, 2022 0.9800 1.000 0.9500 0.9900 36,962 +0.00(+0.00%)
May 24, 2022 1.030 1.030 0.9800 0.9900 39,333 -0.05(-4.81%)
May 20, 2022 1.040 0 -0.02(-1.89%)
May 19, 2022 1.030 1.070 1.030 1.060 22,210 +0.05(+4.95%)
May 18, 2022 1.010 1.020 1.010 1.010 40,300 +0.00(+0.00%)
May 17, 2022 0.9900 1.050 0.9900 1.010 23,790 +0.02(+2.02%)
May 16, 2022 1.020 1.020 0.9700 0.9900 31,753 +0.01(+1.02%)
May 13, 2022 0.9600 1.020 0.9500 0.9800 54,328 +0.00(+0.00%)
May 12, 2022 0.9700 0.9800 0.9300 0.9800 220,757 +0.01(+1.03%)
May 11, 2022 1.020 1.050 0.9700 0.9700 77,325 -0.01(-1.02%)
May 10, 2022 1.060 1.060 0.9700 0.9800 241,666 -0.05(-4.85%)
May 09, 2022 1.080 1.100 1.020 1.030 117,293 -0.08(-7.21%)
May 06, 2022 1.170 1.170 1.110 1.110 32,051 -0.06(-5.13%)
May 05, 2022 1.240 1.250 1.120 1.170 113,567 -0.06(-4.88%)
May 04, 2022 1.200 1.270 1.180 1.230 84,181 +0.03(+2.50%)
May 03, 2022 1.200 1.210 1.180 1.200 87,795 +0.01(+0.84%)
May 02, 2022 1.170 1.200 1.130 1.190 85,968 +0.00(+0.00%)
Apr 29, 2022 1.160 1.200 1.120 1.190 121,527 +0.00(+0.00%)
Apr 28, 2022 1.160 1.200 1.110 1.190 87,022 +0.00(+0.00%)
Apr 27, 2022 1.170 1.220 1.140 1.190 140,498 -0.01(-0.83%)
Apr 26, 2022 1.200 1.230 1.140 1.200 156,492 +0.01(+0.84%)
Apr 25, 2022 1.100 1.200 1.070 1.190 163,123 +0.08(+7.21%)
Apr 22, 2022 1.160 1.160 1.090 1.110 32,158 +0.01(+0.91%)
Apr 21, 2022 1.180 1.200 1.080 1.100 107,946 -0.08(-6.78%)
Apr 20, 2022 1.210 1.260 1.180 1.180 52,325 -0.04(-3.28%)
Apr 19, 2022 1.240 1.260 1.200 1.220 22,781 -0.02(-1.61%)
Apr 18, 2022 1.240 1.320 1.190 1.240 231,962 +0.03(+2.48%)
Apr 14, 2022 1.210 0 +0.00(+0.00%)
Apr 13, 2022 1.150 1.240 1.130 1.210 208,023 +0.08(+7.08%)
Apr 12, 2022 1.100 1.170 1.080 1.130 239,669 +0.05(+4.63%)
Apr 11, 2022 1.110 1.150 1.080 1.080 111,195 -0.02(-1.82%)
Apr 08, 2022 1.080 1.130 1.080 1.100 104,118 +0.02(+1.85%)
Apr 07, 2022 1.030 1.100 1.030 1.080 43,598 +0.05(+4.85%)
Apr 06, 2022 1.060 1.070 1.030 1.030 39,750 -0.02(-1.90%)
Apr 05, 2022 1.040 1.080 1.040 1.050 67,272 +0.02(+1.94%)
Apr 04, 2022 1.050 1.080 1.030 1.030 55,735 -0.03(-2.83%)
Apr 01, 2022 1.050 1.060 1.030 1.060 67,761 -0.01(-0.93%)
Mar 31, 2022 1.080 1.110 1.050 1.070 49,419 -0.03(-2.73%)
Mar 30, 2022 1.100 1.110 1.060 1.100 38,531 +0.03(+2.80%)
Mar 29, 2022 1.090 1.100 1.060 1.070 156,511 -0.02(-1.83%)
Mar 28, 2022 1.110 1.130 1.080 1.090 65,388 -0.02(-1.80%)
Mar 25, 2022 1.100 1.130 1.060 1.110 73,717 +0.00(+0.00%)
Mar 24, 2022 1.100 1.140 1.090 1.110 43,675 -0.01(-0.89%)
Mar 23, 2022 1.110 1.140 1.080 1.120 31,599 +0.00(+0.00%)
Mar 22, 2022 1.120 1.120 1.070 1.120 52,491 +0.00(+0.00%)
Mar 21, 2022 1.040 1.120 1.040 1.120 164,319 +0.13(+13.13%)
Mar 18, 2022 1.050 1.050 0.9700 0.9900 913,104 -0.05(-4.81%)
Mar 17, 2022 1.060 1.100 1.020 1.040 456,297 -0.01(-0.95%)
Mar 16, 2022 1.090 1.130 1.030 1.050 471,757 -0.05(-4.55%)
Mar 15, 2022 1.120 1.130 1.090 1.100 160,104 -0.02(-1.79%)
Mar 14, 2022 1.190 1.190 1.120 1.120 63,064 -0.08(-6.67%)
Mar 11, 2022 1.250 1.250 1.190 1.200 58,681 -0.07(-5.51%)
Mar 10, 2022 1.150 1.270 1.150 1.270 95,728 +0.11(+9.48%)
Mar 09, 2022 1.150 1.180 1.130 1.160 77,364 -0.01(-0.85%)
Mar 08, 2022 1.240 1.290 1.170 1.170 412,394 -0.03(-2.50%)
Mar 07, 2022 1.200 1.220 1.160 1.200 208,115 +0.04(+3.45%)
Mar 04, 2022 1.190 1.190 1.130 1.160 43,661 +0.01(+0.87%)
Mar 03, 2022 1.200 1.200 1.120 1.150 33,469 -0.02(-1.71%)
Mar 02, 2022 1.190 1.190 1.120 1.170 134,498 -0.02(-1.68%)
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.