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, 2007 7.370 7.596 7.370 7.370 14,800 -0.09(-1.21%)
May 30, 2007 7.460 7.460 7.274 7.460 8,200 +0.10(+1.34%)
May 29, 2007 7.361 7.471 7.255 7.361 2,600 +0.04(+0.57%)
May 25, 2007 7.320 7.320 7.150 7.320 14,900 +0.14(+1.97%)
May 24, 2007 7.497 7.389 7.177 7.179 9,000 -0.32(-4.24%)
May 23, 2007 7.497 7.497 7.225 7.497 12,800 +0.07(+0.99%)
May 22, 2007 7.300 7.453 7.209 7.423 26,980 +0.12(+1.69%)
May 21, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 18, 2007 7.300 7.320 7.108 7.300 6,400 +0.20(+2.89%)
May 17, 2007 7.095 7.210 7.090 7.095 2,900 -0.16(-2.26%)
May 16, 2007 7.259 7.450 7.230 7.259 4,700 -0.12(-1.60%)
May 15, 2007 7.377 7.377 7.272 7.377 9,800 +0.14(+1.87%)
May 14, 2007 7.242 7.312 7.200 7.242 13,600 -0.10(-1.30%)
May 11, 2007 7.337 7.337 7.170 7.337 2,800 +0.15(+2.09%)
May 10, 2007 7.187 7.242 7.187 7.187 20,800 -0.12(-1.62%)
May 09, 2007 7.305 7.305 7.200 7.305 9,400 +0.03(+0.40%)
May 08, 2007 7.276 7.276 7.221 7.276 2,100 -0.01(-0.14%)
May 07, 2007 7.287 7.502 7.287 7.287 13,200 -0.17(-2.25%)
May 04, 2007 7.454 7.570 7.454 7.454 1,500 +0.20(+2.82%)
May 03, 2007 7.250 7.250 7.250 7.250 200 +0.07(+0.97%)
May 02, 2007 7.180 7.350 7.170 7.180 12,900 +0.21(+3.09%)
May 01, 2007 6.965 7.136 6.965 6.965 7,300 -0.19(-2.59%)
Apr 30, 2007 7.150 7.233 7.138 7.150 29,800 -0.07(-0.97%)
Apr 27, 2007 7.320 7.226 7.215 7.220 6,000 -0.10(-1.37%)
Apr 26, 2007 7.320 7.320 7.163 7.320 1,600 +0.02(+0.27%)
Apr 25, 2007 7.259 7.515 7.168 7.300 11,300 +0.04(+0.56%)
Apr 24, 2007 7.259 7.259 7.090 7.259 5,100 -0.05(-0.65%)
Apr 23, 2007 7.306 7.311 7.155 7.306 4,700 -0.11(-1.43%)
Apr 20, 2007 7.412 7.412 7.149 7.412 5,900 +0.35(+4.98%)
Apr 19, 2007 6.747 7.104 6.640 7.061 16,500 +0.31(+4.66%)
Apr 18, 2007 6.747 6.770 6.420 6.747 27,000 -0.08(-1.22%)
Apr 17, 2007 6.830 6.858 6.700 6.830 13,200 +0.07(+1.04%)
Apr 16, 2007 6.760 6.997 6.680 6.760 12,400 -0.07(-1.06%)
Apr 13, 2007 6.832 6.832 6.369 6.832 12,800 +0.45(+7.08%)
Apr 12, 2007 6.380 6.600 6.376 6.380 7,700 -0.10(-1.52%)
Apr 11, 2007 6.479 6.654 6.295 6.479 9,900 +0.36(+5.91%)
Apr 10, 2007 6.117 6.179 6.056 6.117 3,345 +0.10(+1.59%)
Apr 09, 2007 6.021 6.081 5.965 6.021 17,210 -0.05(-0.77%)
Apr 05, 2007 6.068 6.068 5.714 6.068 3,200 +0.10(+1.65%)
Apr 04, 2007 5.969 5.969 5.687 5.969 48,500 +0.20(+3.47%)
Apr 03, 2007 5.769 5.935 5.769 5.769 23,350 -0.22(-3.69%)
Apr 02, 2007 5.990 6.070 5.870 5.990 7,700 -0.00(-0.04%)
Mar 30, 2007 5.993 6.020 5.986 5.993 3,500 -0.07(-1.08%)
Mar 29, 2007 6.058 6.058 6.058 6.058 0 +0.00(+0.00%)
Mar 28, 2007 6.058 6.058 5.898 6.058 2,400 +0.17(+2.94%)
Mar 27, 2007 5.885 6.145 5.870 5.885 9,100 -0.13(-2.24%)
Mar 26, 2007 6.020 6.048 5.996 6.020 6,100 -0.01(-0.19%)
Mar 23, 2007 6.031 6.110 6.008 6.031 4,600 +0.05(+0.90%)
Mar 22, 2007 5.978 6.070 5.978 5.978 9,800 +0.07(+1.27%)
Mar 21, 2007 5.903 5.933 5.809 5.903 9,300 +0.21(+3.74%)
Mar 20, 2007 5.690 5.797 5.690 5.690 7,800 +0.10(+1.81%)
Mar 19, 2007 5.589 5.782 5.589 5.589 10,600 -0.20(-3.44%)
Mar 16, 2007 5.788 5.919 5.788 5.788 6,500 -0.18(-2.96%)
Mar 15, 2007 5.965 5.965 5.855 5.965 1,400 +0.09(+1.51%)
Mar 14, 2007 5.876 5.975 5.815 5.876 6,300 -0.12(-2.01%)
Mar 13, 2007 6.121 6.124 5.920 5.997 7,400 -0.12(-2.03%)
Mar 12, 2007 6.121 6.121 6.049 6.121 6,000 +0.25(+4.28%)
Mar 09, 2007 5.870 6.060 5.870 5.870 25,200 -0.13(-2.24%)
Mar 08, 2007 6.004 6.155 5.954 6.004 14,800 -0.12(-1.89%)
Mar 07, 2007 6.120 6.120 5.962 6.120 2,100 +0.02(+0.39%)
Mar 06, 2007 6.096 6.170 5.901 6.096 27,100 +0.39(+6.89%)
Mar 05, 2007 5.703 6.030 5.454 5.703 88,345 -0.44(-7.12%)
Mar 02, 2007 6.530 6.561 6.025 6.140 40,252 -0.39(-5.97%)
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.