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 (%)
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%)
Jan 02, 2024 0.1380 0.1480 0.1325 0.1400 117,480 +0.00(+2.94%)
Dec 29, 2023 0.1400 0.1440 0.1325 0.1360 339,486 -0.01(-5.82%)
Dec 28, 2023 0.1468 0.1489 0.1397 0.1444 90,048 -0.00(-2.23%)
Dec 27, 2023 0.1500 0.1533 0.1431 0.1477 84,026 -0.01(-5.26%)
Dec 26, 2023 0.1559 0.1630 0.1500 0.1559 5,931 +0.01(+4.77%)
Dec 22, 2023 0.1550 0.1575 0.1425 0.1488 138,998 -0.00(-0.80%)
Dec 21, 2023 0.1340 0.1523 0.1340 0.1500 59,952 +0.01(+8.85%)
Dec 20, 2023 0.1367 0.1400 0.1334 0.1378 82,286 -0.00(-2.20%)
Dec 19, 2023 0.1400 0.1445 0.1335 0.1409 150,032 -0.00(-0.14%)
Dec 18, 2023 0.1467 0.1575 0.1411 0.1411 84,636 -0.01(-8.02%)
Dec 15, 2023 0.1550 0.1651 0.1489 0.1534 250,149 -0.01(-4.48%)
Dec 14, 2023 0.1605 0.1640 0.1542 0.1606 167,950 +0.01(+8.08%)
Dec 13, 2023 0.1401 0.1528 0.1401 0.1486 42,615 +0.00(+2.62%)
Dec 12, 2023 0.1464 0.1464 0.1396 0.1448 34,420 +0.00(+1.26%)
Dec 11, 2023 0.1430 0.1430 0.1390 0.1430 41,000 +0.00(+0.07%)
Dec 08, 2023 0.1550 0.1555 0.1429 0.1429 67,000 -0.01(-6.60%)
Dec 07, 2023 0.1538 0.1574 0.1530 0.1530 33,266 -0.01(-4.67%)
Dec 06, 2023 0.1650 0.1650 0.1605 0.1605 1,703 +0.00(+3.15%)
Dec 05, 2023 0.1572 0.1603 0.1556 0.1556 55,920 -0.00(-1.95%)
Dec 04, 2023 0.1650 0.1695 0.1582 0.1587 99,626 -0.01(-3.76%)
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.