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

Bear Creek Mng Corp (TSV: BCM )

0.4000 -0.0150 (-3.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 30, 2014 1.930 2.000 1.930 2.000 141,428 +0.02(+1.01%)
May 29, 2014 1.950 1.980 1.940 1.980 70,500 -0.02(-1.00%)
May 28, 2014 1.900 2.000 1.810 2.000 63,278 +0.09(+4.71%)
May 27, 2014 1.930 1.950 1.900 1.910 78,218 -0.09(-4.50%)
May 26, 2014 1.990 2.030 1.990 2.000 12,210 +0.02(+1.01%)
May 23, 2014 1.950 1.980 1.930 1.980 23,624 -0.02(-1.00%)
May 22, 2014 2.000 2.000 2.000 2.000 100 +0.05(+2.56%)
May 21, 2014 2.030 2.030 1.940 1.950 123,312 -0.03(-1.52%)
May 20, 2014 1.960 2.080 1.960 1.980 80,079 +0.03(+1.54%)
May 16, 2014 1.950 1.950 1.950 0 -0.01(-0.51%)
May 15, 2014 2.080 2.080 1.870 1.960 110,360 -0.04(-2.00%)
May 14, 2014 1.900 2.140 1.900 2.000 1,231,195 +0.52(+35.14%)
May 12, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
May 09, 2014 1.510 1.510 1.460 1.500 37,979 -0.01(-0.66%)
May 08, 2014 1.460 1.510 1.460 1.510 26,100 +0.06(+4.14%)
May 07, 2014 1.480 1.500 1.450 1.450 23,976 -0.06(-3.97%)
May 06, 2014 1.500 1.510 1.480 1.510 42,550 +0.02(+1.34%)
May 05, 2014 1.530 1.530 1.490 1.490 213,944 +0.02(+1.36%)
May 02, 2014 1.410 1.640 1.410 1.470 216,624 +0.03(+2.08%)
May 01, 2014 1.420 1.480 1.410 1.440 81,825 -0.02(-1.37%)
Apr 30, 2014 1.450 1.530 1.450 1.460 181,474 -0.04(-2.67%)
Apr 29, 2014 1.340 1.500 1.340 1.500 258,490 +0.13(+9.49%)
Apr 28, 2014 1.450 1.450 1.370 1.370 140,881 -0.08(-5.52%)
Apr 25, 2014 1.410 1.450 1.370 1.450 464,264 +0.05(+3.57%)
Apr 24, 2014 1.510 1.510 1.390 1.400 112,691 -0.09(-6.04%)
Apr 23, 2014 1.500 1.580 1.480 1.490 115,370 -0.01(-0.67%)
Apr 22, 2014 1.410 1.520 1.390 1.500 100,372 +0.10(+7.14%)
Apr 21, 2014 1.580 1.580 1.380 1.400 104,988 -0.10(-6.67%)
Apr 17, 2014 1.500 1.500 1.500 0 -0.11(-6.83%)
Apr 16, 2014 1.720 1.720 1.610 1.610 54,519 -0.15(-8.52%)
Apr 15, 2014 1.800 1.840 1.720 1.760 88,882 -0.12(-6.38%)
Apr 14, 2014 1.820 1.880 1.810 1.880 31,056 +0.07(+3.87%)
Apr 11, 2014 1.840 1.870 1.810 1.810 10,603 -0.02(-1.09%)
Apr 10, 2014 1.840 1.880 1.830 1.830 25,125 -0.02(-1.08%)
Apr 09, 2014 1.830 1.870 1.830 1.850 44,883 -0.03(-1.60%)
Apr 08, 2014 1.920 1.920 1.850 1.880 34,131 +0.03(+1.62%)
Apr 07, 2014 1.890 1.940 1.850 1.850 0 -0.03(-1.60%)
Apr 04, 2014 1.960 1.960 1.880 1.880 10,306 -0.04(-2.08%)
Apr 03, 2014 1.970 1.970 1.880 1.920 11,531 -0.03(-1.54%)
Apr 02, 2014 1.870 1.970 1.860 1.950 33,814 +0.14(+7.73%)
Apr 01, 2014 1.870 1.870 1.810 1.810 21,418 -0.04(-2.16%)
Mar 31, 2014 1.830 1.870 1.810 1.850 51,051 -0.01(-0.54%)
Mar 28, 2014 1.860 1.880 1.810 1.860 42,860 +0.04(+2.20%)
Mar 27, 2014 1.890 1.890 1.820 1.820 42,197 -0.09(-4.71%)
Mar 26, 2014 1.880 1.930 1.860 1.910 33,765 +0.00(+0.00%)
Mar 25, 2014 1.930 1.950 1.870 1.910 25,130 +0.03(+1.60%)
Mar 24, 2014 1.960 1.960 1.870 1.880 135,505 -0.20(-9.62%)
Mar 21, 2014 2.090 2.140 1.950 2.080 386,833 +0.06(+2.97%)
Mar 20, 2014 2.000 2.110 1.950 2.020 105,395 +0.02(+1.00%)
Mar 19, 2014 2.020 2.040 1.920 2.000 129,277 -0.06(-2.91%)
Mar 18, 2014 2.160 2.270 1.990 2.060 156,283 -0.11(-5.07%)
Mar 17, 2014 2.180 2.280 2.120 2.170 93,410 -0.08(-3.56%)
Mar 14, 2014 2.300 2.320 2.210 2.250 57,306 -0.03(-1.32%)
Mar 13, 2014 2.260 2.280 2.180 2.280 80,397 +0.00(+0.00%)
Mar 12, 2014 2.250 2.640 2.240 2.280 171,441 +0.05(+2.24%)
Mar 11, 2014 2.300 2.300 2.150 2.230 96,545 -0.07(-3.04%)
Mar 10, 2014 2.300 2.300 2.130 2.300 50,749 +0.00(+0.00%)
Mar 07, 2014 2.300 2.300 2.190 2.300 89,599 +0.00(+0.00%)
Mar 06, 2014 2.190 2.300 2.190 2.300 70,232 +0.09(+4.07%)
Mar 05, 2014 2.090 2.210 2.050 2.210 88,726 +0.16(+7.80%)
Mar 04, 2014 1.960 2.070 1.960 2.050 75,210 +0.06(+3.02%)
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.