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 (%)
Mar 28, 2024 0.1610 0.1679 0.1610 0.1678 32,500 +0.01(+4.81%)
Mar 27, 2024 0.1580 0.1624 0.1580 0.1601 41,135 +0.00(+0.69%)
Mar 26, 2024 0.1656 0.1665 0.1559 0.1590 37,185 -0.01(-4.33%)
Mar 25, 2024 0.1737 0.1737 0.1600 0.1662 121,704 -0.01(-5.03%)
Mar 22, 2024 0.1630 0.1758 0.1630 0.1750 16,600 -0.00(-0.17%)
Mar 21, 2024 0.1740 0.1900 0.1740 0.1753 67,432 -0.01(-5.14%)
Mar 20, 2024 0.1804 0.1870 0.1793 0.1848 16,450 +0.01(+6.15%)
Mar 19, 2024 0.1850 0.1850 0.1696 0.1741 64,783 -0.01(-4.76%)
Mar 18, 2024 0.1788 0.1828 0.1696 0.1828 65,500 +0.01(+7.53%)
Mar 15, 2024 0.1700 0.1779 0.1700 0.1700 153,104 +0.01(+4.62%)
Mar 14, 2024 0.1645 0.1767 0.1625 0.1625 57,535 -0.01(-5.30%)
Mar 13, 2024 0.1556 0.1820 0.1556 0.1716 105,060 +0.02(+12.97%)
Mar 12, 2024 0.1519 0.1524 0.1500 0.1519 13,200 +0.00(+1.27%)
Mar 11, 2024 0.1680 0.1700 0.1500 0.1500 146,000 -0.01(-4.03%)
Mar 08, 2024 0.1505 0.1632 0.1504 0.1563 23,635 +0.00(+3.10%)
Mar 07, 2024 0.1475 0.1524 0.1475 0.1516 11,200 +0.00(+1.68%)
Mar 06, 2024 0.1427 0.1529 0.1380 0.1491 36,515 -0.00(-0.47%)
Mar 05, 2024 0.1514 0.1514 0.1370 0.1498 44,614 +0.01(+6.92%)
Mar 04, 2024 0.1373 0.1450 0.1373 0.1401 254,445 +0.00(+2.49%)
Mar 01, 2024 0.1386 0.1386 0.1323 0.1367 8,777 +0.00(+2.17%)
Feb 29, 2024 0.1260 0.1362 0.1260 0.1338 52,934 -0.01(-3.60%)
Feb 28, 2024 0.1323 0.1388 0.1261 0.1388 16,951 +0.01(+4.91%)
Feb 27, 2024 0.1374 0.1382 0.1323 0.1323 22,985 -0.01(-3.99%)
Feb 26, 2024 0.1378 0.1378 0.1378 0.1378 10,550 +0.01(+4.63%)
Feb 23, 2024 0.1333 0.1372 0.1317 0.1317 11,692 +0.01(+4.94%)
Feb 22, 2024 0.1315 0.1339 0.1255 0.1255 101,510 -0.01(-6.90%)
Feb 21, 2024 0.1389 0.1421 0.1315 0.1348 276,500 -0.01(-3.71%)
Feb 20, 2024 0.1458 0.1563 0.1362 0.1400 223,103 -0.01(-5.79%)
Feb 16, 2024 0.1486 0.1486 0.1476 0.1486 10,700 -0.01(-4.74%)
Feb 15, 2024 0.1544 0.1560 0.1492 0.1560 24,433 +0.01(+4.56%)
Feb 14, 2024 0.1453 0.1492 0.1453 0.1492 12,500 -0.00(-0.47%)
Feb 13, 2024 0.1500 0.1500 0.1499 0.1499 7,250 -0.00(-0.86%)
Feb 12, 2024 0.1500 0.1652 0.1500 0.1512 90,063 -0.01(-5.68%)
Feb 09, 2024 0.1600 0.1635 0.1555 0.1603 22,700 -0.01(-4.58%)
Feb 08, 2024 0.1538 0.1680 0.1538 0.1680 71,750 +0.01(+8.04%)
Feb 07, 2024 0.1480 0.1596 0.1480 0.1555 14,392 -0.00(-3.05%)
Feb 06, 2024 0.1532 0.1632 0.1532 0.1604 30,585 +0.01(+4.84%)
Feb 05, 2024 0.1692 0.1692 0.1530 0.1530 68,940 -0.02(-10.00%)
Feb 02, 2024 0.1662 0.1718 0.1588 0.1700 30,777 -0.00(-1.05%)
Feb 01, 2024 0.1705 0.1845 0.1570 0.1718 72,822 +0.01(+7.71%)
Jan 31, 2024 0.1530 0.1664 0.1530 0.1595 31,529 -0.01(-6.94%)
Jan 30, 2024 0.1646 0.1714 0.1640 0.1714 36,223 -0.00(-1.95%)
Jan 29, 2024 0.1616 0.1748 0.1530 0.1748 34,060 +0.01(+9.25%)
Jan 26, 2024 0.1425 0.1600 0.1425 0.1600 41,819 +0.01(+7.38%)
Jan 25, 2024 0.1450 0.1500 0.1387 0.1490 50,268 +0.01(+6.28%)
Jan 24, 2024 0.1404 0.1415 0.1370 0.1402 24,700 -0.00(-1.82%)
Jan 23, 2024 0.1406 0.1432 0.1406 0.1428 23,950 +0.01(+3.93%)
Jan 22, 2024 0.1450 0.1450 0.1369 0.1374 116,569 +0.00(+0.15%)
Jan 19, 2024 0.1390 0.1400 0.1372 0.1372 11,700 -0.00(-1.79%)
Jan 18, 2024 0.1363 0.1397 0.1362 0.1397 10,054 -0.00(-1.96%)
Jan 17, 2024 0.1483 0.1483 0.1400 0.1425 12,835 -0.00(-0.77%)
Jan 16, 2024 0.1446 0.1500 0.1436 0.1436 26,725 +0.00(+1.13%)
Jan 12, 2024 0.1400 0.1430 0.1362 0.1420 41,390 +0.00(+3.12%)
Jan 11, 2024 0.1347 0.1400 0.1335 0.1377 171,289 +0.00(+1.77%)
Jan 10, 2024 0.1400 0.1400 0.1335 0.1353 71,777 -0.00(-3.08%)
Jan 09, 2024 0.1383 0.1426 0.1383 0.1396 29,230 -0.00(-0.99%)
Jan 08, 2024 0.1400 0.1410 0.1400 0.1410 10,904 +0.00(+0.71%)
Jan 05, 2024 0.1414 0.1414 0.1384 0.1400 13,143 +0.00(+1.82%)
Jan 04, 2024 0.1400 0.1400 0.1365 0.1375 53,800 +0.00(+3.46%)
Jan 03, 2024 0.1332 0.1400 0.1328 0.1329 11,608 -0.01(-5.07%)
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.