ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bear Creek Mining Corp (OP:BCEKF)

0.3916 +0.0416 (+11.89%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.3950 0.4401 0.3390 0.3916 1,985,536 +0.04(+11.89%)
Dec 18, 2025 0.3484 0.3614 0.3363 0.3500 162,702 -0.01(-1.69%)
Dec 17, 2025 0.3790 0.3900 0.3375 0.3560 620,550 +0.00(+0.11%)
Dec 16, 2025 0.3667 0.3799 0.3479 0.3556 269,640 -0.01(-3.63%)
Dec 15, 2025 0.3840 0.4061 0.3544 0.3690 257,443 -0.00(-1.31%)
Dec 12, 2025 0.4142 0.4142 0.3395 0.3739 1,252,071 -0.04(-8.96%)
Dec 11, 2025 0.4169 0.4284 0.3947 0.4107 2,010,253 +0.02(+5.50%)
Dec 10, 2025 0.4100 0.4100 0.3540 0.3893 459,091 -0.01(-2.68%)
Dec 09, 2025 0.3515 0.4131 0.3465 0.4000 967,073 +0.06(+18.24%)
Dec 08, 2025 0.3478 0.3638 0.3241 0.3383 392,092 -0.00(-0.21%)
Dec 05, 2025 0.3500 0.3939 0.3390 0.3390 965,506 +0.00(+1.19%)
Dec 04, 2025 0.3520 0.3609 0.3335 0.3350 883,029 -0.03(-7.30%)
Dec 03, 2025 0.3889 0.4067 0.3427 0.3614 1,293,459 -0.03(-7.31%)
Dec 02, 2025 0.3900 0.4122 0.3480 0.3899 950,344 +0.01(+3.97%)
Dec 01, 2025 0.3333 0.3978 0.3310 0.3750 2,212,844 +0.04(+12.48%)
Nov 28, 2025 0.2497 0.3334 0.2420 0.3334 2,117,559 +0.10(+44.96%)
Nov 26, 2025 0.1700 0.2330 0.1700 0.2300 617,065 +0.04(+18.37%)
Nov 25, 2025 0.1900 0.1965 0.1765 0.1943 152,364 +0.01(+4.97%)
Nov 24, 2025 0.1935 0.1950 0.1823 0.1851 318,451 +0.00(+0.05%)
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 0.4256 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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.