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

Bear Creek Mng Corp (OP: BCEKF )

0.2609 -0.0191 (-6.82%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.2700 0.2820 0.2508 0.2800 274,000 -0.04(-12.50%)
Sep 25, 2024 0.3112 0.3238 0.3075 0.3200 112,722 +0.01(+2.07%)
Sep 24, 2024 0.3007 0.3196 0.2956 0.3135 113,099 +0.01(+4.50%)
Sep 23, 2024 0.2931 0.3000 0.2832 0.3000 20,410 +0.01(+4.60%)
Sep 20, 2024 0.2439 0.2909 0.2439 0.2868 90,203 +0.02(+6.22%)
Sep 19, 2024 0.2550 0.2709 0.2550 0.2700 68,213 +0.02(+9.05%)
Sep 18, 2024 0.2460 0.2734 0.2430 0.2476 32,301 -0.01(-2.40%)
Sep 17, 2024 0.2550 0.2586 0.2537 0.2537 11,258 -0.00(-0.51%)
Sep 16, 2024 0.2700 0.2700 0.2550 0.2550 8,169 -0.01(-5.35%)
Sep 13, 2024 0.2270 0.2733 0.2270 0.2694 68,053 +0.02(+6.06%)
Sep 12, 2024 0.2170 0.2540 0.2170 0.2540 83,490 +0.02(+6.95%)
Sep 11, 2024 0.2366 0.2429 0.2366 0.2375 17,000 +0.01(+4.72%)
Sep 10, 2024 0.2348 0.2355 0.2268 0.2268 52,950 -0.02(-6.51%)
Sep 09, 2024 0.2324 0.2466 0.2300 0.2426 40,839 +0.01(+5.48%)
Sep 06, 2024 0.2460 0.2811 0.2260 0.2300 72,390 -0.00(-0.61%)
Sep 05, 2024 0.2434 0.2500 0.2314 0.2314 40,595 +0.01(+2.30%)
Sep 04, 2024 0.2262 0.2262 0.2260 0.2262 10,400 +0.01(+4.24%)
Sep 03, 2024 0.2077 0.2354 0.2077 0.2170 70,599 -0.02(-7.70%)
Aug 30, 2024 0.2374 0.2374 0.2351 0.2351 2,310 +0.01(+2.22%)
Aug 29, 2024 0.2300 0.2300 0.2222 0.2300 70,212 +0.00(+2.00%)
Aug 28, 2024 0.2414 0.2414 0.2255 0.2255 105,249 -0.02(-7.70%)
Aug 27, 2024 0.2530 0.2530 0.2364 0.2443 15,000 -0.01(-2.59%)
Aug 26, 2024 0.2511 0.2600 0.2489 0.2508 60,564 +0.00(+1.33%)
Aug 23, 2024 0.2380 0.2520 0.2343 0.2475 24,500 +0.01(+3.99%)
Aug 22, 2024 0.2390 0.2430 0.2285 0.2380 95,208 -0.02(-6.59%)
Aug 21, 2024 0.2505 0.2550 0.2316 0.2548 88,985 -0.00(-0.86%)
Aug 20, 2024 0.2501 0.2610 0.2501 0.2570 176,838 -0.00(-1.46%)
Aug 19, 2024 0.2531 0.2614 0.2450 0.2608 37,005 +0.02(+10.46%)
Aug 16, 2024 0.2452 0.2600 0.2361 0.2361 111,811 +0.00(+1.42%)
Aug 15, 2024 0.2300 0.2359 0.2256 0.2328 41,859 +0.01(+4.44%)
Aug 14, 2024 0.2235 0.2300 0.2200 0.2229 6,630 +0.00(+0.45%)
Aug 13, 2024 0.2248 0.2312 0.2219 0.2219 13,200 -0.01(-4.02%)
Aug 12, 2024 0.2312 0.2312 0.2276 0.2312 14,700 +0.01(+5.57%)
Aug 09, 2024 0.2243 0.2243 0.2047 0.2190 172,522 +0.01(+4.94%)
Aug 08, 2024 0.1811 0.2087 0.1811 0.2087 38,180 +0.02(+9.84%)
Aug 07, 2024 0.2255 0.2255 0.1900 0.1900 79,555 -0.02(-11.01%)
Aug 06, 2024 0.2389 0.2389 0.2077 0.2135 243,465 +0.00(+0.23%)
Aug 05, 2024 0.2250 0.2400 0.1871 0.2130 81,773 -0.01(-6.37%)
Aug 02, 2024 0.2275 0.2423 0.2275 0.2275 21,901 -0.01(-2.44%)
Aug 01, 2024 0.2511 0.2671 0.2332 0.2332 28,561 -0.01(-4.82%)
Jul 31, 2024 0.2437 0.2564 0.2437 0.2450 5,000 +0.01(+2.42%)
Jul 30, 2024 0.2319 0.2392 0.2319 0.2392 16,700 +0.01(+3.77%)
Jul 29, 2024 0.2399 0.2399 0.2231 0.2305 29,816 -0.00(-1.91%)
Jul 26, 2024 0.2278 0.2354 0.2278 0.2350 31,000 +0.01(+4.44%)
Jul 25, 2024 0.2204 0.2325 0.2204 0.2250 4,100 -0.01(-3.23%)
Jul 24, 2024 0.2275 0.2325 0.2275 0.2325 6,700 +0.01(+2.88%)
Jul 23, 2024 0.2390 0.2390 0.2260 0.2260 46,500 -0.01(-3.09%)
Jul 22, 2024 0.2200 0.2448 0.2200 0.2332 76,520 +0.01(+2.28%)
Jul 19, 2024 0.2180 0.2280 0.2126 0.2280 80,052 -0.01(-2.61%)
Jul 18, 2024 0.2340 0.2341 0.2254 0.2341 265,511 -0.00(-0.81%)
Jul 17, 2024 0.2591 0.2603 0.2360 0.2360 239,700 -0.01(-5.26%)
Jul 16, 2024 0.2419 0.2650 0.2400 0.2491 471,212 +0.01(+3.79%)
Jul 15, 2024 0.2481 0.2591 0.2380 0.2400 141,960 -0.01(-3.46%)
Jul 12, 2024 0.2408 0.2486 0.2400 0.2486 54,400 -0.00(-0.60%)
Jul 11, 2024 0.2515 0.2530 0.2370 0.2501 522,560 +0.01(+3.78%)
Jul 10, 2024 0.2613 0.2660 0.2400 0.2410 369,605 -0.02(-7.02%)
Jul 09, 2024 0.2700 0.2700 0.2523 0.2592 103,665 -0.01(-4.88%)
Jul 08, 2024 0.2681 0.2750 0.2608 0.2725 168,921 -0.00(-0.66%)
Jul 05, 2024 0.2700 0.2830 0.2500 0.2743 122,165 +0.02(+9.72%)
Jul 03, 2024 0.2525 0.2605 0.2461 0.2500 13,924 +0.01(+5.09%)
Jul 02, 2024 0.2400 0.2490 0.2379 0.2379 27,691 -0.00(-0.87%)
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.