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

Bear Creek Mng Corp (TSV: BCM )

0.4350 -0.0200 (-4.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 0.1850 0.1900 0.1800 0.1900 114,950 +0.01(+5.56%)
Feb 28, 2024 0.1850 0.1850 0.1750 0.1800 34,848 +0.01(+2.86%)
Feb 27, 2024 0.1850 0.1850 0.1750 0.1750 92,243 -0.01(-5.41%)
Feb 26, 2024 0.1900 0.1900 0.1850 0.1850 37,268 -0.01(-2.63%)
Feb 23, 2024 0.1750 0.1900 0.1700 0.1900 101,640 +0.02(+11.76%)
Feb 22, 2024 0.1800 0.1800 0.1700 0.1700 97,392 -0.01(-5.56%)
Feb 21, 2024 0.1850 0.1850 0.1800 0.1800 245,000 -0.01(-2.70%)
Feb 20, 2024 0.2100 0.2100 0.1850 0.1850 69,025 -0.02(-7.50%)
Feb 16, 2024 0.2000 0 -0.00(-2.44%)
Feb 15, 2024 0.2050 0.2100 0.1950 0.2050 58,515 +0.00(+2.50%)
Feb 14, 2024 0.1900 0.2050 0.1900 0.2000 80,750 +0.01(+2.56%)
Feb 13, 2024 0.2100 0.2100 0.1900 0.1950 80,458 -0.02(-9.30%)
Feb 12, 2024 0.2000 0.2200 0.2000 0.2150 12,280 +0.01(+2.38%)
Feb 09, 2024 0.2100 0.2150 0.2100 0.2100 9,000 -0.01(-4.55%)
Feb 08, 2024 0.2150 0.2250 0.2100 0.2200 24,880 +0.00(+0.00%)
Feb 07, 2024 0.2200 0.2200 0.2200 0.2200 2,100 +0.01(+2.33%)
Feb 06, 2024 0.2100 0.2200 0.2050 0.2150 29,350 +0.01(+2.38%)
Feb 05, 2024 0.2300 0.2300 0.2050 0.2100 79,650 -0.01(-4.55%)
Feb 02, 2024 0.2250 0.2250 0.2150 0.2200 51,194 -0.01(-4.35%)
Feb 01, 2024 0.2200 0.2350 0.2200 0.2300 125,875 +0.02(+9.52%)
Jan 31, 2024 0.2200 0.2200 0.2100 0.2100 38,710 -0.01(-4.55%)
Jan 30, 2024 0.2350 0.2350 0.2200 0.2200 201,350 -0.03(-12.00%)
Jan 29, 2024 0.2100 0.2500 0.2100 0.2500 1,599,424 +0.03(+13.64%)
Jan 26, 2024 0.2100 0.2200 0.2050 0.2200 188,388 +0.02(+7.32%)
Jan 25, 2024 0.1900 0.2050 0.1900 0.2050 32,400 +0.01(+7.89%)
Jan 24, 2024 0.1900 0.1900 0.1900 0.1900 3,775 -0.01(-2.56%)
Jan 23, 2024 0.1850 0.1950 0.1850 0.1950 46,700 +0.01(+5.41%)
Jan 22, 2024 0.1900 0.1900 0.1850 0.1850 21,764 -0.01(-5.13%)
Jan 19, 2024 0.1900 0.1950 0.1850 0.1950 60,000 +0.01(+5.41%)
Jan 18, 2024 0.1900 0.1900 0.1850 0.1850 65,700 -0.01(-2.63%)
Jan 17, 2024 0.1950 0.1950 0.1900 0.1900 42,350 -0.01(-5.00%)
Jan 16, 2024 0.1900 0.2000 0.1900 0.2000 4,700 +0.00(+0.00%)
Jan 15, 2024 0.2000 0.2000 0.2000 0.2000 1,480 +0.01(+5.26%)
Jan 12, 2024 0.1850 0.1950 0.1800 0.1900 63,700 +0.01(+2.70%)
Jan 11, 2024 0.2000 0.2000 0.1800 0.1850 103,950 +0.01(+2.78%)
Jan 10, 2024 0.1800 0.1850 0.1800 0.1800 163,600 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1850 0.1850 0.1850 111,550 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1900 0.1850 0.1850 518,750 -0.01(-2.63%)
Jan 05, 2024 0.1950 0.1950 0.1850 0.1900 67,543 +0.01(+5.56%)
Jan 04, 2024 0.1800 0.1800 0.1750 0.1800 104,270 +0.01(+2.86%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1750 129,749 -0.01(-2.78%)
Jan 02, 2024 0.1800 0.1850 0.1800 0.1800 114,330 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 -0.01(-5.26%)
Dec 28, 2023 0.2000 0.2000 0.1850 0.1900 64,764 -0.01(-2.56%)
Dec 27, 2023 0.1900 0.2050 0.1900 0.1950 135,554 -0.01(-2.50%)
Dec 22, 2023 0.2000 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.2000 0.1900 0.2000 44,955 +0.01(+5.26%)
Dec 20, 2023 0.1850 0.1900 0.1800 0.1900 131,371 +0.01(+2.70%)
Dec 19, 2023 0.1900 0.1950 0.1800 0.1850 381,824 -0.01(-2.63%)
Dec 18, 2023 0.1900 0.2000 0.1900 0.1900 143,150 +0.01(+5.56%)
Dec 15, 2023 0.2150 0.2200 0.1800 0.1800 312,504 -0.04(-16.28%)
Dec 14, 2023 0.2200 0.2250 0.2100 0.2150 305,200 -0.01(-2.27%)
Dec 13, 2023 0.1850 0.2200 0.1850 0.2200 99,250 +0.02(+10.00%)
Dec 12, 2023 0.1950 0.2000 0.1900 0.2000 108,376 +0.01(+5.26%)
Dec 11, 2023 0.1950 0.2000 0.1900 0.1900 38,300 -0.01(-2.56%)
Dec 08, 2023 0.2100 0.2100 0.1900 0.1950 381,138 -0.01(-7.14%)
Dec 07, 2023 0.2200 0.2200 0.2050 0.2100 278,970 -0.01(-4.55%)
Dec 06, 2023 0.2200 0.2200 0.2200 0.2200 173,644 +0.00(+0.00%)
Dec 05, 2023 0.2200 0.2200 0.2100 0.2200 107,700 +0.00(+0.00%)
Dec 04, 2023 0.2300 0.2300 0.2150 0.2200 816,088 +0.00(+0.00%)
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.