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

Bear Creek Mng Corp (TSV: BCM )

0.3850 -0.0550 (-12.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 26, 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 0.4200 0.4200 0.3400 0.3850 798,024 -0.05(-12.50%)
Sep 25, 2024 0.4200 0.4400 0.4100 0.4400 58,500 +0.02(+4.76%)
Sep 24, 2024 0.4000 0.4300 0.4000 0.4200 192,441 +0.01(+1.20%)
Sep 23, 2024 0.4000 0.4150 0.3850 0.4150 232,153 +0.01(+3.75%)
Sep 20, 2024 0.3800 0.4000 0.3700 0.4000 164,850 +0.02(+5.26%)
Sep 19, 2024 0.3500 0.3800 0.3400 0.3800 541,648 +0.04(+11.76%)
Sep 18, 2024 0.3450 0.3600 0.3300 0.3400 129,113 -0.02(-5.56%)
Sep 17, 2024 0.3400 0.3650 0.3400 0.3600 255,338 +0.02(+4.35%)
Sep 16, 2024 0.3600 0.3600 0.3450 0.3450 52,500 -0.02(-4.17%)
Sep 13, 2024 0.3450 0.3650 0.3450 0.3600 287,370 +0.02(+4.35%)
Sep 12, 2024 0.3200 0.3450 0.3200 0.3450 244,130 +0.02(+7.81%)
Sep 11, 2024 0.3200 0.3350 0.3200 0.3200 73,400 +0.00(+0.00%)
Sep 10, 2024 0.3000 0.3200 0.3000 0.3200 47,024 +0.00(+0.00%)
Sep 09, 2024 0.3250 0.3300 0.3200 0.3200 86,964 +0.01(+3.23%)
Sep 06, 2024 0.3200 0.3250 0.3000 0.3100 102,932 -0.01(-3.13%)
Sep 05, 2024 0.3300 0.3300 0.3150 0.3200 54,370 +0.01(+1.59%)
Sep 04, 2024 0.3100 0.3150 0.3100 0.3150 23,771 +0.01(+3.28%)
Sep 03, 2024 0.3050 0.3200 0.2950 0.3050 145,440 -0.02(-6.15%)
Aug 30, 2024 0.3250 0 +0.02(+4.84%)
Aug 29, 2024 0.3100 0.3100 0.3100 0.3100 20,193 +0.00(+0.00%)
Aug 28, 2024 0.3150 0.3200 0.3050 0.3100 119,573 +0.00(+0.00%)
Aug 27, 2024 0.3450 0.3450 0.3100 0.3100 131,168 -0.04(-11.43%)
Aug 26, 2024 0.3400 0.3500 0.3400 0.3500 57,103 +0.01(+4.48%)
Aug 23, 2024 0.3250 0.3430 0.3250 0.3350 230,693 +0.01(+3.08%)
Aug 22, 2024 0.3350 0.3350 0.3200 0.3250 85,400 -0.02(-4.41%)
Aug 21, 2024 0.3300 0.3450 0.3250 0.3400 125,434 -0.01(-2.86%)
Aug 20, 2024 0.3450 0.3600 0.3450 0.3500 223,900 +0.01(+2.94%)
Aug 19, 2024 0.3350 0.3550 0.3300 0.3400 293,719 +0.01(+3.03%)
Aug 16, 2024 0.3300 0.3650 0.3300 0.3300 322,322 +0.01(+3.13%)
Aug 15, 2024 0.3200 0.3250 0.3100 0.3200 50,824 +0.01(+1.59%)
Aug 14, 2024 0.3100 0.3150 0.3080 0.3150 63,000 +0.01(+1.61%)
Aug 13, 2024 0.3150 0.3150 0.3050 0.3100 132,625 +0.01(+3.33%)
Aug 12, 2024 0.3050 0.3200 0.3000 0.3000 277,582 -0.01(-1.64%)
Aug 09, 2024 0.2950 0.3200 0.2850 0.3050 218,378 +0.02(+7.02%)
Aug 08, 2024 0.2600 0.3050 0.2600 0.2850 146,206 +0.03(+14.00%)
Aug 07, 2024 0.2900 0.3000 0.2500 0.2500 532,282 -0.04(-13.79%)
Aug 06, 2024 0.3200 0.3200 0.2800 0.2900 312,440 -0.03(-7.94%)
Aug 02, 2024 0.3150 0 -0.01(-3.08%)
Aug 01, 2024 0.3650 0.3650 0.3250 0.3250 79,471 -0.02(-5.80%)
Jul 31, 2024 0.3450 0.3600 0.3400 0.3450 144,860 +0.01(+2.99%)
Jul 30, 2024 0.3250 0.3350 0.3250 0.3350 41,946 +0.02(+4.69%)
Jul 29, 2024 0.3250 0.3250 0.3050 0.3200 58,239 -0.01(-1.54%)
Jul 26, 2024 0.3150 0.3250 0.3100 0.3250 33,800 +0.02(+4.84%)
Jul 25, 2024 0.3100 0.3150 0.3050 0.3100 65,907 -0.02(-4.62%)
Jul 24, 2024 0.3200 0.3300 0.3200 0.3250 114,210 +0.02(+4.84%)
Jul 23, 2024 0.3250 0.3300 0.3050 0.3100 273,040 -0.02(-4.62%)
Jul 22, 2024 0.3200 0.3300 0.3050 0.3250 90,675 +0.02(+6.56%)
Jul 19, 2024 0.3100 0.3100 0.2850 0.3050 256,654 -0.01(-3.17%)
Jul 18, 2024 0.3350 0.3350 0.3100 0.3150 190,850 -0.01(-1.56%)
Jul 17, 2024 0.3450 0.3500 0.3200 0.3200 119,211 -0.02(-5.88%)
Jul 16, 2024 0.3400 0.3600 0.3250 0.3400 509,101 +0.01(+3.03%)
Jul 15, 2024 0.3500 0.3500 0.3250 0.3300 211,650 -0.01(-4.35%)
Jul 12, 2024 0.3250 0.3450 0.3250 0.3450 81,130 +0.01(+4.55%)
Jul 11, 2024 0.3400 0.3500 0.3250 0.3300 299,000 +0.01(+1.54%)
Jul 10, 2024 0.3600 0.3600 0.3250 0.3250 177,541 -0.03(-9.72%)
Jul 09, 2024 0.3650 0.3650 0.3450 0.3600 49,500 -0.01(-2.70%)
Jul 08, 2024 0.3800 0.3900 0.3600 0.3700 99,736 -0.01(-2.63%)
Jul 05, 2024 0.3600 0.3950 0.3600 0.3800 131,715 +0.02(+5.56%)
Jul 04, 2024 0.3500 0.3600 0.3500 0.3600 18,700 +0.02(+5.88%)
Jul 03, 2024 0.3350 0.3700 0.3350 0.3400 106,870 +0.02(+6.25%)
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.