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 31, 2013 2.020 2.060 1.980 2.060 18,030 +0.00(+0.00%)
May 30, 2013 1.984 2.080 1.984 2.060 25,400 +0.16(+8.42%)
May 29, 2013 1.883 1.900 1.863 1.900 6,295 -0.01(-0.68%)
May 28, 2013 1.910 1.943 1.910 1.913 780 -0.01(-0.53%)
May 24, 2013 1.934 1.934 1.919 1.923 4,250 -0.02(-0.97%)
May 23, 2013 1.910 1.946 1.910 1.942 7,800 +0.07(+3.79%)
May 22, 2013 1.830 1.970 1.821 1.871 7,467 -0.12(-5.97%)
May 21, 2013 1.860 1.990 1.771 1.990 8,450 +0.25(+14.37%)
May 20, 2013 1.630 1.740 1.630 1.740 6,900 +0.05(+2.87%)
May 17, 2013 1.713 1.751 1.600 1.692 29,800 -0.06(-3.69%)
May 16, 2013 1.725 1.850 1.714 1.756 21,070 -0.06(-3.50%)
May 15, 2013 1.990 1.990 1.820 1.820 32,633 -0.26(-12.50%)
May 13, 2013 2.041 2.080 2.037 2.080 3,100 -0.01(-0.48%)
May 10, 2013 2.120 2.130 1.994 2.090 24,950 -0.05(-2.29%)
May 09, 2013 2.200 2.330 2.139 2.139 26,525 -0.15(-6.72%)
May 08, 2013 2.210 2.293 2.195 2.293 79,855 +0.07(+3.28%)
May 07, 2013 2.380 2.380 2.170 2.220 10,225 -0.10(-4.52%)
May 06, 2013 2.383 2.420 2.325 2.325 9,285 -0.07(-3.12%)
May 03, 2013 2.540 2.475 2.376 2.400 22,416 -0.07(-3.02%)
May 02, 2013 2.528 2.528 2.475 2.475 3,100 +0.01(+0.21%)
May 01, 2013 2.420 2.470 2.352 2.470 10,200 +0.06(+2.47%)
Apr 30, 2013 2.548 2.618 2.398 2.410 6,850 -0.17(-6.59%)
Apr 29, 2013 2.557 2.580 2.557 2.580 1,950 +0.11(+4.45%)
Apr 26, 2013 2.510 2.510 2.468 2.470 2,800 -0.05(-1.91%)
Apr 25, 2013 2.540 2.620 2.518 2.518 12,900 -0.00(-0.07%)
Apr 24, 2013 2.492 2.560 2.477 2.520 13,100 -0.07(-2.55%)
Apr 23, 2013 2.519 2.586 2.392 2.586 6,687 +0.07(+2.62%)
Apr 22, 2013 2.560 2.580 2.504 2.520 9,300 -0.10(-3.70%)
Apr 19, 2013 2.559 2.627 2.500 2.617 36,900 +0.06(+2.21%)
Apr 18, 2013 2.256 2.560 2.230 2.560 3,630 +0.32(+14.29%)
Apr 17, 2013 2.125 2.284 2.085 2.240 29,082 +0.04(+2.00%)
Apr 16, 2013 2.110 2.350 2.110 2.196 23,287 +0.23(+11.47%)
Apr 15, 2013 2.320 2.349 1.970 1.970 47,544 -0.43(-17.92%)
Apr 12, 2013 2.480 2.492 2.343 2.400 32,250 -0.16(-6.23%)
Apr 11, 2013 2.400 2.579 2.400 2.559 70,500 +0.09(+3.72%)
Apr 10, 2013 2.464 2.468 2.394 2.468 4,400 +0.02(+0.85%)
Apr 09, 2013 2.436 2.471 2.400 2.447 10,645 +0.02(+0.67%)
Apr 08, 2013 2.354 2.456 2.350 2.431 12,450 -0.00(-0.15%)
Apr 05, 2013 2.340 2.434 2.296 2.434 11,300 +0.08(+3.28%)
Apr 04, 2013 2.287 2.362 2.248 2.357 20,500 +0.09(+3.89%)
Apr 03, 2013 2.508 2.539 2.267 2.269 32,440 -0.28(-11.11%)
Apr 02, 2013 2.690 2.690 2.553 2.553 9,000 -0.12(-4.39%)
Apr 01, 2013 2.630 2.695 2.630 2.670 19,268 -0.07(-2.41%)
Mar 28, 2013 2.620 2.746 2.620 2.736 9,400 +0.07(+2.47%)
Mar 27, 2013 2.660 2.680 2.660 2.670 16,400 +0.01(+0.30%)
Mar 26, 2013 2.680 2.681 2.616 2.662 2,400 -0.04(-1.40%)
Mar 25, 2013 2.740 2.740 2.651 2.700 9,000 -0.04(-1.39%)
Mar 22, 2013 2.733 2.738 2.733 2.738 1,000 -0.02(-0.87%)
Mar 21, 2013 2.762 2.762 2.762 2.762 200 +0.04(+1.44%)
Mar 20, 2013 2.732 2.732 2.723 2.723 4,000 -0.06(-2.30%)
Mar 19, 2013 2.749 2.787 2.749 2.787 1,000 +0.07(+2.73%)
Mar 18, 2013 2.650 2.810 2.650 2.713 15,132 +0.00(+0.04%)
Mar 15, 2013 2.799 2.800 2.705 2.712 575,708 -0.09(-3.15%)
Mar 14, 2013 2.709 2.810 2.707 2.800 23,361 +0.09(+3.32%)
Mar 13, 2013 2.711 2.711 2.630 2.710 28,000 -0.02(-0.73%)
Mar 12, 2013 2.650 2.740 2.645 2.730 24,160 +0.09(+3.41%)
Mar 11, 2013 2.590 2.650 2.490 2.640 39,500 +0.04(+1.54%)
Mar 08, 2013 2.600 2.660 2.600 2.600 24,670 -0.05(-1.92%)
Mar 07, 2013 2.690 2.690 2.585 2.651 24,170 +0.03(+1.12%)
Mar 06, 2013 2.600 2.638 2.541 2.622 33,600 -0.02(-0.62%)
Mar 05, 2013 2.610 2.660 2.599 2.638 29,914 +0.03(+1.27%)
Mar 04, 2013 2.637 2.639 2.460 2.605 28,800 -0.08(-2.80%)
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.