Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bearing Resources Ltd (TSV: BRZ )

0.2850 UNCHANGED
Last Price Updated: 11:59 AM EST, Dec 19, 2022 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 (%)
Oct 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Oct 29, 2020 0.1600 0.1600 0.1550 0.1550 8,500 +0.01(+3.33%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 35,085 -0.01(-6.25%)
Oct 27, 2020 0.1800 0.1800 0.1600 0.1600 19,100 -0.02(-11.11%)
Oct 26, 2020 0.1900 0.1900 0.1800 0.1800 17,125 -0.01(-5.26%)
Oct 23, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 10,100 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1900 0.2000 17,694 +0.01(+2.56%)
Oct 20, 2020 0.1900 0.1950 0.1900 0.1950 10,499 +0.02(+8.33%)
Oct 19, 2020 0.1750 0.1950 0.1750 0.1800 9,565 +0.01(+2.86%)
Oct 16, 2020 0.1750 0.1750 0.1700 0.1750 21,486 +0.00(+2.94%)
Oct 15, 2020 0.2000 0.2000 0.1700 0.1700 26,100 -0.03(-15.00%)
Oct 14, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 13, 2020 0.2100 0.2300 0.1900 0.2000 167,632 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 08, 2020 0.1900 0.1900 0.1600 0.1700 86,052 -0.02(-12.82%)
Oct 07, 2020 0.2100 0.2200 0.1950 0.1950 176,987 -0.02(-11.36%)
Oct 06, 2020 0.1750 0.2500 0.1700 0.2200 342,144 +0.05(+33.33%)
Oct 05, 2020 0.1450 0.1700 0.1450 0.1650 455,010 +0.02(+13.79%)
Oct 02, 2020 0.1150 0.1450 0.1150 0.1450 193,106 +0.02(+20.83%)
Oct 01, 2020 0.1200 0.1250 0.1200 0.1200 70,489 +0.00(+4.35%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 7,800 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1150 0.1150 32,900 +0.01(+4.55%)
Sep 28, 2020 0.1100 0.1100 0.1100 0.1100 13,108 -0.01(-4.35%)
Sep 25, 2020 0.1150 0.1150 0.1150 450 +0.00(+0.00%)
Sep 24, 2020 0.1250 0.1250 0.1150 0.1150 41,435 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 20,500 -0.01(-8.00%)
Sep 22, 2020 0.1250 0.1250 0.1250 0.1250 29,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0.1250 2,630 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1250 0.1200 0.1250 40,900 +0.01(+4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Sep 16, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Sep 15, 2020 0.1300 0.1300 0.1200 0.1200 2,167 -0.01(-7.69%)
Sep 14, 2020 0.1150 0.1350 0.1150 0.1300 149,700 +0.02(+18.18%)
Sep 11, 2020 0.1000 0.1100 0.1000 0.1100 4,100 +0.01(+4.76%)
Sep 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 08, 2020 0.0950 0.0950 0.0950 0.0950 8,202 -0.01(-5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.1000 0.0950 0.1000 24,030 +0.00(+0.00%)
Sep 02, 2020 0.1100 0.1100 0.1000 0.1000 193,749 -0.00(-4.76%)
Sep 01, 2020 0.1050 0.1050 0.1050 0.1050 4,902 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1050 0.1050 15,997 +0.00(+0.00%)
Aug 28, 2020 0.1200 0.1200 0.1050 0.1050 7,649 -0.01(-4.55%)
Aug 27, 2020 0.1100 0.1100 0.1000 0.1100 323,550 -0.01(-8.33%)
Aug 26, 2020 0.1300 0.1300 0.1100 0.1200 51,827 -0.02(-14.29%)
Aug 21, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 20, 2020 0.1250 0.1350 0.1250 0.1350 25,000 +0.02(+12.50%)
Aug 19, 2020 0.1050 0.1200 0.1050 0.1200 8,905 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1200 0.1100 0.1200 18,000 +0.00(+4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 22,500 -0.00(-4.17%)
Aug 14, 2020 0.1250 0.1250 0.1100 0.1200 78,330 -0.02(-11.11%)
Aug 12, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 11, 2020 0.1350 0.1350 0.1300 0.1300 25,190 -0.01(-10.34%)
Aug 10, 2020 0.1350 0.1450 0.1350 0.1450 3,000 +0.01(+7.41%)
Aug 07, 2020 0.1350 0.1350 0.1350 0.1350 11,116 -0.01(-10.00%)
Aug 06, 2020 0.1300 0.1500 0.1300 0.1500 112,445 +0.02(+15.38%)
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.