Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bear Creek Mining Corp (OP:BCEKF)

0.1850 +0.0054 (+3.01%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 2025 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 (%)
Nov 21, 2025 0.1670 0.1850 0.1670 0.1850 479,313 +0.01(+3.01%)
Nov 20, 2025 0.1857 0.1982 0.1690 0.1796 166,871 +0.00(+0.62%)
Nov 19, 2025 0.1865 0.1948 0.1728 0.1785 277,990 +0.00(+1.25%)
Nov 18, 2025 0.1750 0.1869 0.1549 0.1763 657,793 +0.01(+5.19%)
Nov 17, 2025 0.1875 0.1908 0.1635 0.1676 297,798 -0.02(-10.61%)
Nov 14, 2025 0.1600 0.2050 0.1600 0.1875 1,181,920 +0.01(+5.34%)
Nov 13, 2025 0.1959 0.2050 0.1722 0.1780 829,828 -0.02(-11.31%)
Nov 12, 2025 0.1950 0.2200 0.1700 0.2007 3,251,284 +0.00(+1.57%)
Nov 11, 2025 0.3692 0.3692 0.1939 0.1976 5,154,179 -0.15(-43.35%)
Nov 10, 2025 0.3449 0.3648 0.3414 0.3488 279,079 +0.03(+10.24%)
Nov 07, 2025 0.3048 0.3183 0.2951 0.3164 219,814 +0.02(+5.47%)
Nov 06, 2025 0.3142 0.3169 0.2893 0.3000 381,332 -0.00(-1.28%)
Nov 05, 2025 0.3450 0.3650 0.3000 0.3039 579,850 -0.03(-9.88%)
Nov 04, 2025 0.3403 0.3617 0.3319 0.3372 340,963 -0.04(-10.08%)
Nov 03, 2025 0.3802 0.4111 0.3579 0.3750 299,410 -0.03(-6.25%)
Oct 31, 2025 0.4404 0.4500 0.3883 0.4000 489,318 -0.01(-3.57%)
Oct 30, 2025 0.3566 0.4300 0.3566 0.4148 557,718 +0.06(+16.32%)
Oct 29, 2025 0.4002 0.4033 0.3543 0.3566 355,023 -0.03(-6.99%)
Oct 28, 2025 0.3225 0.3834 0.3182 0.3834 545,926 +0.04(+12.76%)
Oct 27, 2025 0.3301 0.3483 0.3150 0.3400 1,111,631 +0.00(+0.86%)
Oct 24, 2025 0.3800 0.3852 0.3371 0.3371 360,126 -0.04(-10.65%)
Oct 23, 2025 0.3949 0.4002 0.3773 0.3773 280,135 +0.01(+3.00%)
Oct 22, 2025 0.3668 0.3944 0.3530 0.3663 513,837 -0.02(-3.96%)
Oct 21, 2025 0.4020 0.4020 0.3528 0.3814 709,239 -0.05(-11.82%)
Oct 20, 2025 0.4170 0.4378 0.3899 0.4325 507,596 +0.02(+4.47%)
Oct 17, 2025 0.4253 0.4499 0.3838 0.4140 830,452 -0.03(-7.28%)
Oct 16, 2025 0.4700 0.4900 0.4100 0.4465 1,063,339 -0.03(-5.64%)
Oct 15, 2025 0.4921 0.4931 0.4596 0.4732 790,679 -0.00(-0.40%)
Oct 14, 2025 0.4767 0.4935 0.4597 0.4751 350,988 +0.00(+1.02%)
Oct 13, 2025 0.4800 0.5190 0.4600 0.4703 1,064,106 +0.02(+5.54%)
Oct 10, 2025 0.5000 0.5009 0.4348 0.4456 694,968 -0.03(-5.81%)
Oct 09, 2025 0.5099 0.5490 0.4300 0.4731 1,077,825 -0.03(-5.36%)
Oct 08, 2025 0.4256 0.5320 0.4200 0.4999 2,204,750 +0.09(+21.93%)
Oct 07, 2025 0.4400 0.4570 0.3711 0.4100 1,509,391 -0.05(-10.50%)
Oct 06, 2025 0.4998 0.5104 0.4555 0.4581 1,054,057 -0.03(-7.00%)
Oct 03, 2025 0.5228 0.5297 0.4511 0.4926 772,402 -0.02(-2.97%)
Oct 02, 2025 0.5700 0.5700 0.4200 0.5077 1,321,377 -0.01(-1.49%)
Oct 01, 2025 0.5100 0.5435 0.4745 0.5154 1,507,550 +0.05(+9.64%)
Sep 30, 2025 0.4453 0.5110 0.4453 0.4701 1,514,470 -0.00(-0.76%)
Sep 29, 2025 0.4200 0.4800 0.4040 0.4737 2,300,590 +0.08(+19.62%)
Sep 26, 2025 0.3613 0.4165 0.3613 0.3960 991,899 +0.04(+10.37%)
Sep 25, 2025 0.3725 0.4207 0.3550 0.3588 1,562,941 +0.00(+0.96%)
Sep 24, 2025 0.3446 0.3934 0.3323 0.3554 1,252,050 +0.03(+9.02%)
Sep 23, 2025 0.3330 0.3582 0.3201 0.3260 946,505 +0.02(+6.19%)
Sep 22, 2025 0.2760 0.3125 0.2580 0.3070 1,875,576 +0.06(+25.31%)
Sep 19, 2025 0.2285 0.2500 0.2200 0.2450 828,925 +0.01(+6.52%)
Sep 18, 2025 0.2500 0.2500 0.2300 0.2300 206,005 -0.02(-7.78%)
Sep 17, 2025 0.2460 0.2600 0.2374 0.2494 645,146 +0.00(+0.04%)
Sep 16, 2025 0.2500 0.2593 0.2352 0.2493 469,768 -0.01(-2.73%)
Sep 15, 2025 0.2320 0.2800 0.2320 0.2563 667,266 +0.02(+8.97%)
Sep 12, 2025 0.2000 0.2360 0.2000 0.2352 727,012 +0.04(+22.50%)
Sep 11, 2025 0.1933 0.2000 0.1892 0.1920 368,093 -0.00(-1.49%)
Sep 10, 2025 0.1761 0.1980 0.1650 0.1949 557,127 +0.03(+20.16%)
Sep 09, 2025 0.1830 0.1868 0.1622 0.1622 44,141 -0.01(-7.42%)
Sep 08, 2025 0.1906 0.1972 0.1752 0.1752 853,780 -0.01(-5.30%)
Sep 05, 2025 0.1869 0.1980 0.1775 0.1850 430,210 +0.01(+7.62%)
Sep 04, 2025 0.1799 0.1800 0.1601 0.1719 248,065 -0.01(-5.65%)
Sep 03, 2025 0.1845 0.1905 0.1765 0.1822 919,297 +0.01(+6.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.