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 (%)
Feb 28, 2018 0.6800 0.6800 0.6500 0.6500 31,400 -0.04(-5.80%)
Feb 27, 2018 0.6900 0.6900 0.6700 0.6900 30,230 +0.02(+2.99%)
Feb 26, 2018 0.7000 0.7100 0.6700 0.6700 183,365 -0.01(-1.47%)
Feb 23, 2018 0.7600 0.7600 0.6800 0.6800 160,235 -0.08(-10.53%)
Feb 22, 2018 0.7800 0.7900 0.7600 0.7600 85,440 +0.00(+0.00%)
Feb 21, 2018 0.7700 0.7900 0.7600 0.7600 64,500 -0.01(-1.30%)
Feb 20, 2018 0.7900 0.8200 0.7700 0.7700 104,947 +0.02(+2.67%)
Feb 16, 2018 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Feb 15, 2018 0.7100 0.7100 0.6500 0.6900 79,039 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.6900 0.6800 0.6900 18,600 +0.00(+0.00%)
Feb 13, 2018 0.7000 0.7200 0.6900 0.6900 48,076 -0.01(-1.43%)
Feb 12, 2018 0.7200 0.7200 0.6900 0.7000 29,500 +0.00(+0.00%)
Feb 09, 2018 0.7200 0.7200 0.7000 0.7000 10,595 -0.04(-5.41%)
Feb 08, 2018 0.7300 0.7400 0.7000 0.7400 35,211 +0.01(+1.37%)
Feb 07, 2018 0.7100 0.7300 0.7100 0.7300 52,818 +0.02(+2.82%)
Feb 06, 2018 0.7100 0.7100 0.6100 0.7100 48,560 +0.00(+0.00%)
Feb 05, 2018 0.7800 0.7800 0.7000 0.7100 128,535 -0.05(-6.58%)
Feb 02, 2018 0.7600 0.7700 0.7500 0.7600 81,250 +0.00(+0.00%)
Feb 01, 2018 0.7700 0.7800 0.7600 0.7600 70,371 -0.01(-1.30%)
Jan 31, 2018 0.7800 0.7800 0.7700 0.7700 55,302 -0.02(-2.53%)
Jan 30, 2018 0.7600 0.7900 0.7600 0.7900 160,581 +0.02(+2.60%)
Jan 29, 2018 0.8000 0.8000 0.7600 0.7700 112,647 -0.04(-4.94%)
Jan 26, 2018 0.7900 0.8100 0.7900 0.8100 26,615 +0.01(+1.25%)
Jan 25, 2018 0.8100 0.8100 0.7800 0.8000 81,098 +0.01(+1.27%)
Jan 24, 2018 0.8200 0.8200 0.7800 0.7900 41,981 -0.02(-2.47%)
Jan 23, 2018 0.8300 0.8400 0.8100 0.8100 12,882 -0.01(-1.22%)
Jan 22, 2018 0.8300 0.8700 0.8100 0.8200 71,686 -0.07(-7.87%)
Jan 19, 2018 0.9000 0.9000 0.8100 0.8900 180,438 +0.03(+3.49%)
Jan 18, 2018 0.8800 0.9100 0.8300 0.8600 343,518 +0.01(+1.18%)
Jan 17, 2018 0.8500 0.8700 0.8200 0.8500 438,911 +0.05(+6.25%)
Jan 16, 2018 0.8000 0.8000 0.7800 0.8000 53,805 -0.02(-2.44%)
Jan 15, 2018 0.7800 0.8200 0.7800 0.8200 86,741 +0.03(+3.80%)
Jan 12, 2018 0.7900 0.8000 0.7800 0.7900 59,040 +0.00(+0.00%)
Jan 11, 2018 0.8000 0.8000 0.7800 0.7900 60,422 -0.01(-1.25%)
Jan 10, 2018 0.8200 0.8300 0.7900 0.8000 38,150 +0.01(+1.27%)
Jan 09, 2018 0.8200 0.8200 0.7800 0.7900 57,823 -0.01(-1.25%)
Jan 08, 2018 0.8200 0.8300 0.8000 0.8000 47,796 +0.00(+0.00%)
Jan 05, 2018 0.8100 0.8200 0.8000 0.8000 39,651 -0.01(-1.23%)
Jan 04, 2018 0.7800 0.8100 0.7800 0.8100 55,369 +0.03(+3.85%)
Jan 03, 2018 0.7800 0.8000 0.7800 0.7800 49,463 +0.01(+1.30%)
Jan 02, 2018 0.8000 0.7700 0.7700 237,916 -0.03(-3.75%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Dec 28, 2017 0.8300 0.8500 0.8200 0.8200 79,160 -0.04(-4.65%)
Dec 27, 2017 0.8100 0.8800 0.8000 0.8600 138,111 +0.04(+4.88%)
Dec 22, 2017 0.8500 0.8500 0.8200 0.8200 34,844 -0.02(-2.38%)
Dec 21, 2017 0.8600 0.8700 0.8400 0.8400 36,535 -0.02(-2.33%)
Dec 20, 2017 0.8800 0.8800 0.8200 0.8600 155,879 +0.01(+1.18%)
Dec 19, 2017 0.9000 0.9700 0.8400 0.8500 238,984 -0.05(-5.56%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.9000 135,688 +0.08(+9.76%)
Dec 15, 2017 0.8300 0.8400 0.8100 0.8200 91,503 -0.01(-1.20%)
Dec 14, 2017 0.8500 0.8500 0.8100 0.8300 193,350 -0.02(-2.35%)
Dec 13, 2017 0.8700 0.8900 0.8400 0.8500 107,697 -0.04(-4.49%)
Dec 12, 2017 0.8800 0.8900 0.8700 0.8900 110,073 -0.02(-2.20%)
Dec 11, 2017 0.8800 0.9200 0.8800 0.9100 153,193 +0.03(+3.41%)
Dec 08, 2017 0.8800 0.9100 0.8800 0.8800 46,250 +0.00(+0.00%)
Dec 07, 2017 0.8700 0.8900 0.8500 0.8800 174,599 +0.03(+3.53%)
Dec 06, 2017 0.8900 0.8900 0.8500 0.8500 177,453 -0.04(-4.49%)
Dec 05, 2017 0.9200 0.9200 0.8700 0.8900 213,073 -0.03(-3.26%)
Dec 04, 2017 0.9400 0.9700 0.9200 0.9200 169,581 +0.00(+0.00%)
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.