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

Bear Creek Mng Corp (OP: BCEKF )

0.3601 +0.0348 (+10.70%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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 29, 2009 2.175 2.504 2.175 2.205 38,700 +0.12(+5.54%)
May 28, 2009 1.986 2.156 1.986 2.089 48,200 +0.11(+5.73%)
May 27, 2009 1.889 1.976 1.821 1.976 81,400 +0.03(+1.36%)
May 22, 2009 1.950 1.950 1.950 0 +0.11(+6.04%)
May 21, 2009 1.671 1.839 1.667 1.839 75,600 +0.19(+11.46%)
May 20, 2009 1.569 1.649 1.540 1.649 110,500 +0.13(+8.34%)
May 19, 2009 1.512 1.522 1.512 1.522 23,000 +0.03(+1.87%)
May 15, 2009 1.494 1.494 1.494 0 -0.04(-2.56%)
May 14, 2009 1.503 1.534 1.503 1.534 8,000 -0.05(-3.25%)
May 13, 2009 1.557 1.588 1.534 1.585 17,900 +0.00(+0.22%)
May 12, 2009 1.582 1.582 1.582 1.582 1,000 +0.06(+4.22%)
May 11, 2009 1.502 1.525 1.488 1.518 13,500 -0.02(-1.49%)
May 08, 2009 1.481 1.541 1.481 1.541 27,400 +0.07(+4.47%)
May 07, 2009 1.523 1.569 1.435 1.475 12,000 -0.04(-2.36%)
May 06, 2009 1.339 1.612 1.162 1.510 53,200 +0.24(+18.98%)
May 05, 2009 1.226 1.319 1.226 1.270 20,400 -0.08(-5.61%)
May 04, 2009 1.136 1.345 1.120 1.345 32,600 +0.27(+24.77%)
May 01, 2009 1.079 1.129 1.078 1.078 3,500 +0.04(+3.62%)
Apr 30, 2009 1.042 1.043 1.032 1.040 36,000 +0.02(+2.27%)
Apr 29, 2009 1.067 1.067 1.017 1.017 28,500 +0.01(+0.80%)
Apr 28, 2009 1.041 1.085 0.9920 1.009 17,600 -0.04(-3.81%)
Apr 27, 2009 1.100 1.100 1.049 1.049 54,200 -0.11(-9.52%)
Apr 24, 2009 1.159 1.159 1.121 1.159 10,600 +0.05(+4.46%)
Apr 23, 2009 1.128 1.129 1.110 1.110 11,200 -0.04(-3.56%)
Apr 22, 2009 1.150 1.151 1.150 1.151 1,200 -0.07(-6.10%)
Apr 21, 2009 1.226 1.226 1.226 1.226 2,000 +0.01(+0.57%)
Apr 20, 2009 1.104 1.219 1.104 1.219 16,400 +0.07(+5.98%)
Apr 17, 2009 1.125 1.150 1.125 1.150 1,100 -0.01(-0.65%)
Apr 16, 2009 1.157 1.157 1.157 1.157 1,000 -0.06(-5.12%)
Apr 15, 2009 1.220 1.220 1.220 1.220 1,000 +0.08(+7.28%)
Apr 14, 2009 1.146 1.163 1.137 1.137 10,900 +0.01(+1.03%)
Apr 13, 2009 1.126 1.126 1.126 1.126 12,500 -0.03(-2.66%)
Apr 09, 2009 1.119 1.156 1.119 1.156 2,000 +0.01(+0.98%)
Apr 08, 2009 1.145 1.145 1.145 1.145 1,000 -0.03(-2.71%)
Apr 07, 2009 1.177 1.177 1.177 1.177 1,000 -0.06(-4.83%)
Apr 06, 2009 1.312 1.312 1.237 1.237 7,700 -0.05(-3.96%)
Apr 02, 2009 1.288 1.288 1.288 1.288 0 +0.07(+5.98%)
Apr 01, 2009 1.339 1.339 1.205 1.215 43,700 -0.00(-0.08%)
Mar 30, 2009 1.216 1.216 1.216 0 -0.24(-16.45%)
Mar 26, 2009 1.313 1.456 1.313 1.456 2,400 +0.16(+12.67%)
Mar 24, 2009 1.292 1.292 1.292 1.292 0 -0.17(-11.90%)
Mar 23, 2009 1.511 1.516 1.454 1.466 19,900 +0.05(+3.33%)
Mar 20, 2009 1.345 1.424 1.345 1.419 24,000 +0.22(+18.60%)
Mar 19, 2009 1.196 1.196 1.196 1.196 1,500 +0.16(+15.10%)
Mar 17, 2009 1.040 1.040 1.040 0 -0.03(-2.53%)
Mar 16, 2009 1.145 1.145 1.067 1.067 2,600 -0.05(-4.44%)
Mar 13, 2009 1.106 1.117 1.106 1.116 1,100 -0.00(-0.36%)
Mar 12, 2009 1.081 1.123 1.046 1.120 5,100 +0.07(+7.07%)
Mar 11, 2009 1.046 1.046 1.046 0 +0.00(+0.00%)
Mar 10, 2009 1.079 1.096 1.007 1.046 11,500 -0.05(-4.52%)
Mar 09, 2009 1.320 1.320 1.095 1.095 2,600 -0.17(-13.19%)
Mar 06, 2009 1.345 1.420 1.262 1.262 24,300 -0.05(-3.94%)
Mar 05, 2009 1.314 1.314 1.314 1.314 1,000 +0.14(+12.12%)
Mar 04, 2009 1.172 1.172 1.172 0 -0.12(-9.46%)
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.