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, 2022 0.2700 0.2750 0.2700 0.2750 26,901 -0.01(-1.79%)
Feb 25, 2022 0.2700 0.2800 0.2650 0.2800 39,440 +0.02(+7.69%)
Feb 24, 2022 0.2600 0.2600 0.2600 0.2600 2,005 -0.01(-3.70%)
Feb 23, 2022 0.2600 0.2700 0.2600 0.2700 34,915 +0.01(+3.85%)
Feb 22, 2022 0.2700 0.2700 0.2500 0.2600 253,944 -0.01(-3.70%)
Feb 18, 2022 0.2700 0 -0.01(-5.26%)
Feb 17, 2022 0.2850 0.2850 0.2850 0.2850 152,978 +0.00(+0.00%)
Feb 16, 2022 0.2950 0.2950 0.2850 0.2850 89,624 -0.02(-5.00%)
Feb 15, 2022 0.2950 0.3000 0.2950 0.3000 33,500 +0.00(+0.00%)
Feb 14, 2022 0.3100 0.3100 0.3000 0.3000 33,530 -0.01(-1.64%)
Feb 11, 2022 0.3000 0.3050 0.3000 0.3050 38,105 +0.01(+3.39%)
Feb 10, 2022 0.3100 0.3150 0.2850 0.2950 813,996 -0.02(-4.84%)
Feb 09, 2022 0.3150 0.3150 0.3100 0.3100 78,420 -0.01(-1.59%)
Feb 08, 2022 0.3200 0.3200 0.3100 0.3150 110,460 -0.01(-1.56%)
Feb 07, 2022 0.3200 0.3200 0.3100 0.3200 85,470 +0.01(+3.23%)
Feb 04, 2022 0.3050 0.3200 0.3050 0.3100 31,289 +0.00(+0.00%)
Feb 03, 2022 0.3150 0.3100 55,466 -0.01(-1.59%)
Feb 02, 2022 0.3250 0.3250 0.3100 0.3150 4,545 -0.01(-3.08%)
Feb 01, 2022 0.3250 0.3250 0.3200 0.3250 241,505 +0.00(+0.00%)
Jan 31, 2022 0.3050 0.3250 0.3050 0.3250 211,085 +0.05(+18.18%)
Jan 28, 2022 0.3200 0.3250 0.2750 0.2750 673,549 -0.04(-12.70%)
Jan 27, 2022 0.3200 0.3200 0.3150 0.3150 169,041 +0.00(+0.00%)
Jan 26, 2022 0.3300 0.3300 0.3150 0.3150 189,311 +0.00(+0.00%)
Jan 25, 2022 0.3100 0.3250 0.3100 0.3150 431,684 -0.01(-1.56%)
Jan 24, 2022 0.3400 0.3400 0.2900 0.3200 132,037 -0.02(-5.88%)
Jan 21, 2022 0.3500 0.3750 0.3400 0.3400 226,954 -0.02(-5.56%)
Jan 20, 2022 0.3800 0.4000 0.3600 0.3600 318,647 -0.06(-14.29%)
Jan 19, 2022 0.3750 0.4200 0.3600 0.4200 266,376 +0.03(+7.69%)
Jan 18, 2022 0.3650 0.4000 0.3650 0.3900 261,916 +0.03(+8.33%)
Jan 17, 2022 0.3650 0.3700 0.3600 0.3600 346,172 +0.01(+2.86%)
Jan 14, 2022 0.3700 0.3800 0.3450 0.3500 357,782 -0.02(-5.41%)
Jan 13, 2022 0.3250 0.3700 0.3250 0.3700 347,588 +0.05(+15.62%)
Jan 12, 2022 0.3200 0.3250 0.3050 0.3200 95,125 +0.00(+0.00%)
Jan 11, 2022 0.3150 0.3200 0.3100 0.3200 84,466 -0.01(-1.54%)
Jan 10, 2022 0.3100 0.3250 0.2650 0.3250 306,337 +0.02(+6.56%)
Jan 07, 2022 0.3050 0.3100 0.3050 0.3050 68,010 +0.01(+1.67%)
Jan 06, 2022 0.3100 0.3100 0.2950 0.3000 124,854 -0.02(-4.76%)
Jan 05, 2022 0.3200 0.3300 0.3150 0.3150 71,738 -0.01(-1.56%)
Jan 04, 2022 0.3200 0.3300 0.2900 0.3200 147,597 +0.01(+1.59%)
Dec 30, 2021 0.3150 0.3150 0.3150 0 +0.03(+12.50%)
Dec 29, 2021 0.2950 0.3050 0.2800 0.2800 113,105 -0.01(-3.45%)
Dec 23, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2021 0.2900 0.2900 0.2900 0.2900 11,000 +0.01(+3.57%)
Dec 21, 2021 0.2800 0.3000 0.2800 0.2800 8,700 +0.02(+5.66%)
Dec 20, 2021 0.2900 0.2900 0.2600 0.2650 82,930 +0.01(+1.92%)
Dec 17, 2021 0.2600 0.2600 0.2550 0.2600 21,530 +0.01(+1.96%)
Dec 16, 2021 0.2700 0.2700 0.2500 0.2550 33,300 -0.02(-7.27%)
Dec 15, 2021 0.2800 0.2850 0.2750 0.2750 97,249 -0.01(-5.17%)
Dec 14, 2021 0.2800 0.2900 0.2800 0.2900 48,875 +0.01(+1.75%)
Dec 13, 2021 0.3000 0.3000 0.2850 0.2850 38,226 +0.00(+1.79%)
Dec 10, 2021 0.2800 0.2800 0.2800 0.2800 800 -0.02(-6.67%)
Dec 09, 2021 0.2800 0.3000 0.2800 0.3000 8,850 +0.02(+7.14%)
Dec 08, 2021 0.2850 0.2850 0.2800 0.2800 4,805 +0.00(+0.00%)
Dec 07, 2021 0.2850 0.2850 0.2800 0.2800 16,479 +0.00(+0.00%)
Dec 06, 2021 0.2900 0.3000 0.2800 0.2800 87,420 -0.02(-8.20%)
Dec 03, 2021 0.3000 0.3200 0.3000 0.3050 81,760 -0.01(-1.61%)
Dec 02, 2021 0.3000 0.3150 0.3000 0.3100 58,538 +0.01(+1.64%)
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.