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 29, 2015 0.8364 0.8367 0.7980 0.8000 53,010 -0.05(-5.88%)
May 28, 2015 0.8200 0.8500 0.8000 0.8500 156,426 +0.01(+1.42%)
May 27, 2015 0.8490 0.8650 0.8160 0.8381 102,615 -0.02(-2.35%)
May 26, 2015 0.8970 0.8970 0.8320 0.8583 43,146 -0.06(-6.09%)
May 22, 2015 0.9140 0.9140 0.9140 0 -0.02(-1.72%)
May 21, 2015 0.9480 0.9480 0.9286 0.9300 7,999 +0.01(+1.09%)
May 20, 2015 0.9448 0.9448 0.9200 0.9200 6,900 -0.01(-0.65%)
May 19, 2015 0.9600 0.9600 0.9260 0.9260 11,274 +0.00(+0.43%)
May 18, 2015 0.9600 0.9850 0.9220 0.9220 10,950 -0.03(-3.25%)
May 15, 2015 0.9610 0.9620 0.9280 0.9530 39,002 -0.03(-2.58%)
May 14, 2015 0.9980 1.000 0.9750 0.9782 24,006 +0.02(+1.58%)
May 13, 2015 0.9750 1.008 0.9630 0.9630 31,120 +0.01(+0.84%)
May 12, 2015 0.9700 0.9700 0.9500 0.9550 11,761 +0.00(+0.00%)
May 11, 2015 0.9886 0.9886 0.9370 0.9550 13,102 -0.02(-1.55%)
May 08, 2015 0.9900 0.9964 0.9700 0.9700 12,100 -0.02(-2.02%)
May 07, 2015 1.006 1.006 0.9800 0.9900 8,105 -0.03(-2.65%)
May 06, 2015 1.030 1.030 0.9760 1.017 5,300 -0.01(-1.26%)
May 05, 2015 1.070 1.070 1.030 1.030 5,750 -0.01(-1.44%)
May 04, 2015 0.9800 1.057 0.9800 1.045 41,110 +0.12(+13.01%)
May 01, 2015 0.9326 0.9326 0.9247 0.9247 1,900 -0.02(-2.13%)
Apr 30, 2015 0.9884 0.9884 0.9448 0.9448 9,500 +0.02(+2.05%)
Apr 29, 2015 0.9560 1.030 0.9258 0.9258 58,500 +0.00(+0.09%)
Apr 28, 2015 0.9500 0.9500 0.9250 0.9250 11,650 +0.00(+0.33%)
Apr 27, 2015 0.9449 0.9470 0.9220 0.9220 2,850 +0.01(+1.32%)
Apr 24, 2015 0.8870 0.9100 0.8750 0.9100 22,379 +0.02(+2.25%)
Apr 23, 2015 0.9190 0.9190 0.8900 0.8900 11,604 -0.04(-4.30%)
Apr 22, 2015 0.9300 0.9300 0.9300 0.9300 600 -0.02(-1.90%)
Apr 21, 2015 0.9200 0.9480 0.9140 0.9480 28,563 +0.04(+4.87%)
Apr 20, 2015 0.9120 0.9120 0.9040 0.9040 1,662 -0.01(-0.55%)
Apr 17, 2015 0.9600 0.9600 0.9090 0.9090 6,600 -0.04(-4.32%)
Apr 16, 2015 0.9510 0.9510 0.9441 0.9500 15,500 +0.04(+4.13%)
Apr 15, 2015 0.8910 0.9320 0.8807 0.9123 27,900 +0.00(+0.36%)
Apr 14, 2015 0.9400 0.9400 0.9090 0.9090 19,350 -0.01(-0.98%)
Apr 13, 2015 0.9600 0.9670 0.9180 0.9180 16,850 -0.02(-2.24%)
Apr 10, 2015 0.9300 0.9600 0.9300 0.9390 9,150 +0.02(+2.07%)
Apr 09, 2015 0.9200 0.9201 0.9090 0.9200 14,800 +0.01(+0.77%)
Apr 08, 2015 0.9170 0.9410 0.9130 0.9130 1,200 -0.08(-8.24%)
Apr 07, 2015 0.9570 0.9950 0.9500 0.9950 14,500 +0.02(+2.16%)
Apr 06, 2015 0.9750 0.9923 0.9590 0.9740 6,100 +0.05(+5.98%)
Apr 02, 2015 0.9190 0.9190 0.9190 0 -0.13(-12.48%)
Apr 01, 2015 0.9111 1.073 0.9111 1.050 14,300 +0.09(+9.38%)
Mar 31, 2015 0.8855 0.9600 0.8624 0.9600 12,966 +0.07(+8.47%)
Mar 30, 2015 0.9500 0.9500 0.8850 0.8850 33,476 -0.07(-7.81%)
Mar 27, 2015 0.9967 0.9967 0.9570 0.9600 3,100 -0.02(-2.34%)
Mar 26, 2015 1.020 1.030 0.9820 0.9830 6,601 +0.00(+0.41%)
Mar 25, 2015 1.020 1.020 0.9710 0.9790 5,366 -0.03(-2.68%)
Mar 24, 2015 1.010 1.022 1.000 1.006 8,800 -0.05(-4.73%)
Mar 23, 2015 1.050 1.056 1.010 1.056 9,500 +0.06(+5.60%)
Mar 20, 2015 1.063 1.088 0.8625 1.000 72,000 -0.06(-5.66%)
Mar 19, 2015 0.9620 1.060 0.9620 1.060 21,300 +0.09(+9.73%)
Mar 18, 2015 0.9038 0.9685 0.8697 0.9660 17,696 +0.05(+5.81%)
Mar 17, 2015 0.9450 0.9450 0.9099 0.9130 15,700 -0.04(-4.00%)
Mar 16, 2015 0.9112 0.9660 0.9112 0.9510 13,389 +0.04(+4.51%)
Mar 13, 2015 0.9700 0.9700 0.8933 0.9100 15,150 -0.02(-2.47%)
Mar 12, 2015 0.9800 0.9800 0.9330 0.9330 6,700 -0.04(-4.60%)
Mar 11, 2015 0.9330 0.9780 0.9130 0.9780 26,915 +0.04(+4.60%)
Mar 10, 2015 0.9950 0.9960 0.9343 0.9350 38,200 -0.09(-9.22%)
Mar 09, 2015 1.000 1.048 0.9900 1.030 87,790 -0.01(-0.96%)
Mar 06, 2015 1.130 1.130 1.040 1.040 35,450 -0.10(-9.01%)
Mar 05, 2015 1.103 1.143 1.103 1.143 3,107 +0.01(+1.15%)
Mar 04, 2015 1.140 1.090 1.130 9,541 +0.03(+2.73%)
Mar 03, 2015 1.129 1.129 1.100 0 -0.03(-2.55%)
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.