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 26, 2021 0.2300 0.2300 0.2100 0.2100 71,539 -0.02(-8.70%)
Feb 25, 2021 0.2500 0.2500 0.2300 0.2300 6,500 -0.01(-6.12%)
Feb 24, 2021 0.2400 0.2550 0.2400 0.2450 33,500 +0.01(+2.08%)
Feb 23, 2021 0.2600 0.2600 0.2200 0.2400 146,770 -0.01(-4.00%)
Feb 22, 2021 0.2550 0.2600 0.2350 0.2500 144,102 +0.00(+0.00%)
Feb 19, 2021 0.2600 0.2600 0.2500 0.2500 34,614 -0.01(-3.85%)
Feb 18, 2021 0.2700 0.2700 0.2600 0.2600 69,058 -0.01(-3.70%)
Feb 17, 2021 0.3050 0.3050 0.2650 0.2700 211,138 -0.04(-12.90%)
Feb 16, 2021 0.2700 0.3100 0.2600 0.3100 840,683 +0.05(+19.23%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 11, 2021 0.2750 0.3000 0.2500 0.2700 432,996 -0.01(-3.57%)
Feb 10, 2021 0.3000 0.3200 0.2750 0.2800 608,434 -0.01(-3.45%)
Feb 09, 2021 0.2350 0.2900 0.2350 0.2900 481,790 +0.05(+23.40%)
Feb 08, 2021 0.2350 0.2400 0.2300 0.2350 59,086 -0.01(-2.08%)
Feb 05, 2021 0.2400 0.2500 0.2300 0.2400 108,997 -0.01(-2.04%)
Feb 04, 2021 0.2500 0.2500 0.2400 0.2450 70,054 +0.00(+0.00%)
Feb 03, 2021 0.2400 0.2450 0.2400 0.2450 3,883 +0.01(+2.08%)
Feb 02, 2021 0.2450 0.2500 0.2400 0.2400 32,372 -0.01(-2.04%)
Feb 01, 2021 0.2350 0.2450 0.2200 0.2450 61,609 +0.01(+6.52%)
Jan 29, 2021 0.2500 0.2500 0.2200 0.2300 174,000 +0.00(+0.00%)
Jan 28, 2021 0.2300 0.2500 0.2300 0.2300 29,818 +0.00(+0.00%)
Jan 27, 2021 0.2700 0.2700 0.2300 0.2300 60,781 -0.03(-11.54%)
Jan 26, 2021 0.2650 0.2800 0.2600 0.2600 218,183 +0.01(+4.00%)
Jan 25, 2021 0.2650 0.2800 0.2300 0.2500 519,022 +0.02(+6.38%)
Jan 22, 2021 0.2600 0.2650 0.2100 0.2350 101,990 -0.02(-7.84%)
Jan 21, 2021 0.2700 0.2750 0.2450 0.2550 70,702 +0.01(+2.00%)
Jan 20, 2021 0.2900 0.3000 0.2400 0.2500 509,290 -0.02(-7.41%)
Jan 19, 2021 0.2250 0.2900 0.2200 0.2700 319,672 +0.07(+35.00%)
Jan 18, 2021 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Jan 15, 2021 0.2350 0.2350 0.2000 0.2000 57,196 -0.05(-20.00%)
Jan 14, 2021 0.1900 0.3400 0.1900 0.2500 1,131,255 +0.06(+31.58%)
Jan 13, 2021 0.1750 0.2100 0.1600 0.1900 56,949 +0.02(+15.15%)
Jan 12, 2021 0.1800 0.1800 0.1550 0.1650 136,154 -0.01(-8.33%)
Jan 11, 2021 0.2100 0.2100 0.1800 0.1800 90,607 -0.02(-10.00%)
Jan 08, 2021 0.2100 0.2200 0.2000 0.2000 150,726 +0.00(+0.00%)
Jan 07, 2021 0.1900 0.2050 0.1900 0.2000 55,916 +0.01(+2.56%)
Jan 06, 2021 0.1850 0.1950 0.1850 0.1950 17,300 -0.01(-2.50%)
Jan 05, 2021 0.1500 0.2000 0.1500 0.2000 230,997 +0.05(+33.33%)
Jan 04, 2021 0.1500 0.1700 0.1500 0.1500 161,600 +0.01(+7.14%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2020 0.1400 0.1450 0.1400 0.1400 75,500 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1400 0.1400 82,500 -0.01(-6.67%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1550 0.1500 0.1500 56,600 -0.01(-6.25%)
Dec 22, 2020 0.1600 0.1600 0.1600 0.1600 12,014 -0.01(-3.03%)
Dec 21, 2020 0.1750 0.1750 0.1650 0.1650 158,247 +0.00(+0.00%)
Dec 18, 2020 0.1550 0.1650 0.1500 0.1650 141,669 +0.02(+10.00%)
Dec 17, 2020 0.1700 0.1700 0.1500 0.1500 42,707 -0.01(-6.25%)
Dec 16, 2020 0.1650 0.1650 0.1600 0.1600 38,000 +0.00(+0.00%)
Dec 15, 2020 0.1700 0.1700 0.1600 0.1600 146,206 -0.02(-11.11%)
Dec 14, 2020 0.1800 0.1800 0.1650 0.1800 147,400 +0.00(+0.00%)
Dec 11, 2020 0.1800 0.1800 0.1750 0.1800 45,099 +0.01(+9.09%)
Dec 10, 2020 0.1850 0.1850 0.1650 0.1650 138,940 -0.01(-8.33%)
Dec 09, 2020 0.1850 0.1900 0.1800 0.1800 75,455 +0.01(+5.88%)
Dec 08, 2020 0.1750 0.1750 0.1700 0.1700 20,400 -0.00(-2.86%)
Dec 07, 2020 0.1600 0.1750 0.1600 0.1750 29,970 +0.00(+0.00%)
Dec 03, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 02, 2020 0.1750 0.1750 0.1750 0.1750 15,870 +0.01(+9.37%)
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.