Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (TSV: BCM )

0.3500 -0.0200 (-5.41%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 7, 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 06, 2024 0.3600 0.3800 0.3550 0.3700 66,160 +0.02(+4.23%)
May 03, 2024 0.3500 0.3600 0.3400 0.3550 96,117 +0.01(+2.90%)
May 02, 2024 0.3500 0.3850 0.3450 0.3450 121,458 -0.02(-4.17%)
May 01, 2024 0.3450 0.3600 0.3450 0.3600 130,861 +0.02(+4.35%)
Apr 30, 2024 0.3800 0.3800 0.3400 0.3450 235,825 -0.04(-10.39%)
Apr 29, 2024 0.3750 0.3900 0.3750 0.3850 300,095 +0.01(+2.67%)
Apr 26, 2024 0.3700 0.3800 0.3650 0.3750 233,877 +0.01(+1.35%)
Apr 25, 2024 0.3800 0.3850 0.3650 0.3700 260,232 -0.01(-2.63%)
Apr 24, 2024 0.3850 0.3900 0.3800 0.3800 37,111 -0.01(-1.30%)
Apr 23, 2024 0.3800 0.4050 0.3750 0.3850 323,931 +0.01(+1.32%)
Apr 22, 2024 0.3900 0.4000 0.3700 0.3800 306,656 -0.04(-9.52%)
Apr 19, 2024 0.3700 0.4400 0.3700 0.4200 150,022 +0.04(+10.53%)
Apr 18, 2024 0.3650 0.3900 0.3500 0.3800 511,486 +0.02(+5.56%)
Apr 17, 2024 0.3600 0.4000 0.3550 0.3600 326,680 +0.01(+2.86%)
Apr 16, 2024 0.3850 0.3850 0.3350 0.3500 464,368 -0.04(-9.09%)
Apr 15, 2024 0.4200 0.4200 0.3850 0.3850 250,998 -0.02(-3.75%)
Apr 12, 2024 0.4000 0.4650 0.3850 0.4000 1,106,288 +0.01(+2.56%)
Apr 11, 2024 0.4000 0.4100 0.3800 0.3900 259,250 -0.01(-2.50%)
Apr 10, 2024 0.3700 0.4100 0.3700 0.4000 301,210 +0.02(+5.26%)
Apr 09, 2024 0.4100 0.4200 0.3700 0.3800 894,562 +0.00(+0.00%)
Apr 08, 2024 0.4000 0.4200 0.3650 0.3800 1,291,645 +0.04(+11.76%)
Apr 05, 2024 0.3150 0.3550 0.3000 0.3400 789,006 +0.03(+9.68%)
Apr 04, 2024 0.2900 0.3250 0.2750 0.3100 1,252,184 +0.02(+6.90%)
Apr 03, 2024 0.2450 0.2900 0.2400 0.2900 1,378,024 +0.04(+18.37%)
Apr 02, 2024 0.2400 0.2450 0.2350 0.2450 594,100 +0.01(+4.26%)
Apr 01, 2024 0.2300 0.2400 0.2250 0.2350 305,029 +0.01(+4.44%)
Mar 28, 2024 0.2250 0 +0.01(+2.27%)
Mar 27, 2024 0.2100 0.2200 0.2100 0.2200 313,226 +0.01(+2.33%)
Mar 26, 2024 0.2250 0.2250 0.2150 0.2150 135,990 -0.01(-4.44%)
Mar 25, 2024 0.2300 0.2300 0.2250 0.2250 79,177 -0.01(-2.17%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2300 73,000 -0.00(-2.13%)
Mar 21, 2024 0.2550 0.2600 0.2350 0.2350 327,500 -0.02(-7.84%)
Mar 20, 2024 0.2400 0.2550 0.2300 0.2550 563,273 +0.02(+6.25%)
Mar 19, 2024 0.2450 0.2450 0.2350 0.2400 76,419 -0.01(-2.04%)
Mar 18, 2024 0.2400 0.2450 0.2350 0.2450 282,750 +0.01(+4.26%)
Mar 15, 2024 0.2250 0.2400 0.2250 0.2350 212,118 +0.02(+9.30%)
Mar 14, 2024 0.2350 0.2350 0.2150 0.2150 39,474 -0.02(-8.51%)
Mar 13, 2024 0.2100 0.2350 0.2100 0.2350 598,382 +0.02(+9.30%)
Mar 12, 2024 0.2050 0.2150 0.2050 0.2150 50,138 +0.01(+4.88%)
Mar 11, 2024 0.2150 0.2200 0.2000 0.2050 379,562 -0.02(-6.82%)
Mar 08, 2024 0.2000 0.2200 0.2000 0.2200 91,500 +0.02(+7.32%)
Mar 07, 2024 0.2000 0.2050 0.2000 0.2050 9,790 +0.01(+5.13%)
Mar 06, 2024 0.2000 0.2100 0.1900 0.1950 342,663 -0.01(-2.50%)
Mar 05, 2024 0.2050 0.2050 0.1950 0.2000 184,534 +0.01(+5.26%)
Mar 04, 2024 0.1950 0.1950 0.1900 0.1900 314,611 +0.01(+5.56%)
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.