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 08, 2023 0.5390 0.5390 0.5130 0.5192 73,488 -0.02(-3.64%)
May 05, 2023 0.5046 0.5388 0.5021 0.5388 6,020 +0.02(+4.78%)
May 04, 2023 0.5115 0.5467 0.5115 0.5142 81,568 -0.00(-0.60%)
May 03, 2023 0.5199 0.5199 0.5173 0.5173 6,511 -0.01(-2.69%)
May 02, 2023 0.5000 0.5316 0.4695 0.5316 81,764 +0.04(+7.94%)
May 01, 2023 0.4985 0.5000 0.4875 0.4925 25,812 +0.01(+2.60%)
Apr 28, 2023 0.4620 0.4862 0.4620 0.4800 109,523 +0.00(+0.21%)
Apr 27, 2023 0.4750 0.4861 0.4533 0.4790 32,911 +0.01(+2.33%)
Apr 26, 2023 0.4900 0.4900 0.4614 0.4681 71,549 -0.02(-4.70%)
Apr 25, 2023 0.5000 0.5540 0.4533 0.4912 163,477 -0.01(-1.76%)
Apr 24, 2023 0.5367 0.5468 0.5000 0.5000 90,378 -0.03(-5.21%)
Apr 21, 2023 0.5600 0.5600 0.5160 0.5275 165,655 -0.04(-6.80%)
Apr 20, 2023 0.5836 0.6100 0.5603 0.5660 100,936 -0.05(-8.71%)
Apr 19, 2023 0.6110 0.6216 0.5977 0.6200 38,913 -0.01(-1.59%)
Apr 18, 2023 0.6250 0.6406 0.6146 0.6300 42,571 +0.03(+5.00%)
Apr 17, 2023 0.6021 0.6127 0.5934 0.6000 68,950 +0.02(+3.99%)
Apr 14, 2023 0.6011 0.6154 0.5692 0.5770 45,237 -0.02(-3.83%)
Apr 13, 2023 0.5840 0.6200 0.5840 0.6000 189,217 +0.05(+8.50%)
Apr 12, 2023 0.5600 0.5743 0.5428 0.5530 80,611 +0.01(+1.47%)
Apr 11, 2023 0.5370 0.5529 0.5305 0.5450 91,642 +0.03(+6.74%)
Apr 10, 2023 0.5127 0.5200 0.5000 0.5106 52,247 -0.01(-2.54%)
Apr 06, 2023 0.5201 0.5300 0.4900 0.5239 27,156 +0.00(+0.48%)
Apr 05, 2023 0.5320 0.5320 0.5015 0.5214 92,571 +0.00(+0.25%)
Apr 04, 2023 0.5181 0.5355 0.5102 0.5201 251,188 +0.00(+0.39%)
Apr 03, 2023 0.5163 0.5200 0.5000 0.5181 37,342 +0.01(+1.61%)
Mar 31, 2023 0.5175 0.5178 0.4950 0.5099 85,490 -0.01(-1.94%)
Mar 30, 2023 0.4807 0.5200 0.4725 0.5200 70,984 +0.04(+8.47%)
Mar 29, 2023 0.4540 0.5025 0.4540 0.4794 111,699 -0.02(-3.48%)
Mar 28, 2023 0.5290 0.5290 0.4906 0.4967 157,688 +0.01(+2.82%)
Mar 27, 2023 0.4900 0.4900 0.4831 0.4831 81,273 -0.01(-2.15%)
Mar 24, 2023 0.4800 0.4937 0.4800 0.4937 63,732 +0.00(+0.76%)
Mar 23, 2023 0.5001 0.5020 0.4900 0.4900 27,884 -0.01(-1.31%)
Mar 22, 2023 0.5036 0.5100 0.4891 0.4965 42,067 +0.01(+1.33%)
Mar 21, 2023 0.4938 0.5054 0.4732 0.4900 14,327 -0.01(-2.57%)
Mar 20, 2023 0.5467 0.5467 0.5029 0.5029 59,607 +0.01(+3.03%)
Mar 17, 2023 0.4583 0.5282 0.4583 0.4881 111,980 +0.03(+6.62%)
Mar 16, 2023 0.5042 0.5079 0.4578 0.4578 36,805 -0.02(-3.66%)
Mar 15, 2023 0.5020 0.5020 0.4643 0.4752 212,910 -0.02(-4.15%)
Mar 14, 2023 0.5075 0.5171 0.4896 0.4958 56,694 -0.00(-0.90%)
Mar 13, 2023 0.4784 0.5150 0.4784 0.5003 74,057 +0.01(+2.10%)
Mar 10, 2023 0.4600 0.5012 0.4501 0.4900 90,046 +0.02(+4.68%)
Mar 09, 2023 0.4751 0.4751 0.4655 0.4681 21,606 -0.01(-2.48%)
Mar 08, 2023 0.4851 0.4851 0.4745 0.4800 22,198 +0.01(+2.13%)
Mar 07, 2023 0.4900 0.4900 0.4700 0.4700 58,353 -0.04(-7.39%)
Mar 06, 2023 0.5100 0.5114 0.4957 0.5075 44,366 -0.00(-0.49%)
Mar 03, 2023 0.5152 0.5184 0.4989 0.5100 39,661 -0.01(-0.99%)
Mar 02, 2023 0.5100 0.5151 0.5005 0.5151 23,661 +0.01(+2.00%)
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.