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, 2018 1.540 1.540 1.500 1.500 11,930 -0.06(-3.78%)
May 30, 2018 1.520 1.559 1.520 1.559 6,560 +0.03(+2.00%)
May 29, 2018 1.530 1.540 1.509 1.528 6,030 -0.01(-0.75%)
May 25, 2018 1.540 1.540 1.540 0 -0.01(-0.69%)
May 24, 2018 1.560 1.590 1.551 1.551 11,200 -0.04(-2.47%)
May 23, 2018 1.560 1.590 1.560 1.590 8,295 +0.03(+1.92%)
May 22, 2018 1.574 1.574 1.560 1.560 800 -0.02(-1.26%)
May 21, 2018 1.510 1.590 1.510 1.580 16,550 +0.01(+0.64%)
May 18, 2018 1.570 1.570 1.568 1.570 5,450 +0.01(+0.63%)
May 17, 2018 1.550 1.620 1.537 1.560 44,021 +0.02(+1.29%)
May 16, 2018 1.517 1.550 1.502 1.540 139,740 -0.04(-2.70%)
May 15, 2018 1.586 1.597 1.546 1.583 12,983 -0.06(-3.49%)
May 14, 2018 1.600 1.640 1.580 1.640 14,262 +0.02(+1.23%)
May 11, 2018 1.670 1.674 1.620 1.620 20,790 -0.05(-2.99%)
May 10, 2018 1.650 1.690 1.640 1.670 14,620 +0.08(+4.83%)
May 09, 2018 1.600 1.620 1.593 1.593 10,040 -0.01(-0.43%)
May 08, 2018 1.600 1.615 1.580 1.600 4,973 +0.00(+0.00%)
May 07, 2018 1.582 1.619 1.582 1.600 6,614 +0.05(+3.18%)
May 04, 2018 1.544 1.570 1.514 1.551 11,950 +0.00(+0.05%)
May 03, 2018 1.550 1.560 1.530 1.550 18,000 +0.00(+0.16%)
May 02, 2018 1.584 1.584 1.494 1.548 168,330 +0.00(+0.10%)
May 01, 2018 1.600 1.600 1.534 1.546 29,320 -0.04(-2.75%)
Apr 30, 2018 1.646 1.660 1.561 1.590 49,325 -0.07(-4.23%)
Apr 27, 2018 1.610 1.660 1.580 1.660 16,566 +0.02(+1.22%)
Apr 26, 2018 1.620 1.640 1.583 1.640 10,068 -0.02(-1.20%)
Apr 25, 2018 1.630 1.698 1.610 1.660 26,365 +0.00(+0.24%)
Apr 24, 2018 1.721 1.721 1.651 1.656 32,700 -0.03(-2.01%)
Apr 23, 2018 1.815 1.815 1.672 1.690 47,672 -0.13(-7.05%)
Apr 20, 2018 1.910 1.910 1.810 1.818 11,418 -0.07(-3.80%)
Apr 19, 2018 1.900 1.970 1.880 1.890 16,556 -0.01(-0.78%)
Apr 18, 2018 1.911 2.062 1.905 1.905 38,765 -0.01(-0.27%)
Apr 17, 2018 1.900 1.940 1.880 1.910 20,400 -0.04(-2.17%)
Apr 16, 2018 1.983 2.010 1.900 1.952 10,020 -0.03(-1.40%)
Apr 13, 2018 1.963 1.990 1.963 1.980 6,351 +0.02(+1.02%)
Apr 12, 2018 1.940 1.969 1.850 1.960 14,281 -0.03(-1.51%)
Apr 11, 2018 2.042 2.070 1.940 1.990 107,637 +0.00(+0.00%)
Apr 10, 2018 1.861 1.990 1.861 1.990 66,235 +0.10(+5.31%)
Apr 09, 2018 1.770 1.890 1.760 1.890 26,344 +0.12(+6.76%)
Apr 06, 2018 1.848 1.848 1.740 1.770 21,281 +0.01(+0.57%)
Apr 05, 2018 1.799 1.799 1.700 1.760 23,950 -0.08(-4.35%)
Apr 04, 2018 1.839 1.880 1.811 1.840 37,979 -0.01(-0.54%)
Apr 03, 2018 1.840 1.870 1.812 1.850 10,818 +0.01(+0.70%)
Apr 02, 2018 1.839 1.852 1.800 1.837 19,068 +0.06(+3.10%)
Mar 29, 2018 1.782 1.782 1.782 0 +0.08(+4.82%)
Mar 28, 2018 1.760 1.760 1.654 1.700 22,388 -0.09(-5.03%)
Mar 27, 2018 1.778 1.830 1.770 1.790 13,372 +0.00(+0.25%)
Mar 26, 2018 1.745 1.830 1.745 1.786 19,215 +0.04(+2.03%)
Mar 23, 2018 1.686 1.770 1.686 1.750 40,541 +0.11(+6.87%)
Mar 22, 2018 1.630 1.645 1.630 1.637 4,845 -0.01(-0.76%)
Mar 21, 2018 1.600 1.650 1.600 1.650 6,900 +0.04(+2.48%)
Mar 20, 2018 1.598 1.610 1.570 1.610 2,780 +0.04(+2.82%)
Mar 19, 2018 1.602 1.602 1.546 1.566 21,100 -0.03(-2.13%)
Mar 16, 2018 1.731 1.731 1.600 1.600 8,700 -0.15(-8.54%)
Mar 15, 2018 1.700 1.749 1.680 1.749 19,410 +0.03(+1.71%)
Mar 14, 2018 1.697 1.730 1.697 1.720 6,950 +0.03(+1.78%)
Mar 13, 2018 1.710 1.712 1.680 1.690 12,515 -0.05(-2.87%)
Mar 12, 2018 1.720 1.764 1.680 1.740 42,335 +0.04(+2.09%)
Mar 09, 2018 1.690 1.740 1.660 1.704 13,898 +0.01(+0.85%)
Mar 08, 2018 1.623 1.690 1.580 1.690 15,236 +0.07(+4.06%)
Mar 07, 2018 1.620 1.624 1.580 1.624 7,488 -0.00(-0.04%)
Mar 06, 2018 1.577 1.625 1.577 1.625 36,700 +0.05(+3.48%)
Mar 05, 2018 1.590 1.600 1.570 1.570 33,315 -0.01(-0.69%)
Mar 02, 2018 1.597 1.597 1.540 1.581 19,505 -0.01(-0.57%)
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.