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 (%)
Mar 29, 2019 0.2700 0.2700 0.2500 0.2600 718,000 -0.02(-5.45%)
Mar 28, 2019 0.2750 0.2850 0.2750 0.2750 55,687 +0.00(+0.00%)
Mar 27, 2019 0.2700 0.2750 0.2700 0.2750 17,000 +0.01(+1.85%)
Mar 26, 2019 0.2650 0.2750 0.2600 0.2700 89,746 +0.01(+3.85%)
Mar 25, 2019 0.2250 0.2800 0.2250 0.2600 180,949 +0.04(+18.18%)
Mar 22, 2019 0.2200 0.2200 0.2100 0.2200 42,164 +0.01(+4.76%)
Mar 21, 2019 0.2250 0.2250 0.2000 0.2100 78,551 -0.02(-6.67%)
Mar 20, 2019 0.2300 0.2300 0.2250 0.2250 13,522 -0.01(-2.17%)
Mar 19, 2019 0.2450 0.2450 0.2300 0.2300 50,000 -0.01(-4.17%)
Mar 18, 2019 0.2350 0.2450 0.2350 0.2400 43,000 +0.00(+0.00%)
Mar 15, 2019 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Mar 14, 2019 0.2350 0.2400 0.2350 0.2400 29,000 +0.01(+2.13%)
Mar 13, 2019 0.2350 0.2350 0.2300 0.2350 25,500 -0.01(-2.08%)
Mar 12, 2019 0.2200 0.2400 0.2200 0.2400 47,250 +0.02(+9.09%)
Mar 11, 2019 0.2200 0.2250 0.2200 0.2200 22,500 -0.01(-2.22%)
Mar 08, 2019 0.2350 0.2350 0.2250 0.2250 29,960 -0.01(-2.17%)
Mar 07, 2019 0.2300 0.2300 0.2300 0.2300 700 +0.00(+0.00%)
Mar 06, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Mar 05, 2019 0.2300 0.2300 0.2250 0.2300 29,500 +0.00(+0.00%)
Mar 04, 2019 0.2350 0.2350 0.2300 0.2300 6,000 +0.01(+2.22%)
Mar 01, 2019 0.2500 0.2500 0.2250 0.2250 60,202 -0.02(-10.00%)
Feb 28, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Feb 27, 2019 0.2550 0.2550 0.2500 0.2500 18,600 -0.01(-1.96%)
Feb 26, 2019 0.2550 0.2550 0.2550 0.2550 3,500 +0.01(+2.00%)
Feb 25, 2019 0.2450 0.2550 0.2450 0.2500 53,215 +0.00(+0.00%)
Feb 22, 2019 0.2500 0.2500 0.2500 0.2500 3,007 +0.00(+0.00%)
Feb 21, 2019 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Feb 20, 2019 0.2400 0.2600 0.2300 0.2550 200,040 +0.02(+6.25%)
Feb 19, 2019 0.2400 0.2400 0.2350 0.2400 8,389 +0.00(+0.00%)
Feb 15, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2019 0.2350 0.2400 0.2300 0.2400 24,000 +0.01(+2.13%)
Feb 13, 2019 0.2350 0.2400 0.2300 0.2350 105,322 +0.00(+0.00%)
Feb 12, 2019 0.2300 0.2350 0.2250 0.2350 25,500 +0.00(+2.17%)
Feb 11, 2019 0.2350 0.2350 0.2300 0.2300 20,500 -0.00(-2.13%)
Feb 08, 2019 0.2400 0.2400 0.2300 0.2350 45,500 -0.01(-2.08%)
Feb 07, 2019 0.2400 0.2400 0.2400 0.2400 3,701 +0.00(+0.00%)
Feb 06, 2019 0.2400 0.2400 0.2400 0.2400 594 +0.00(+0.00%)
Feb 05, 2019 0.2400 0.2450 0.2400 0.2400 60,000 -0.01(-2.04%)
Feb 04, 2019 0.2450 0.2450 0.2450 0.2450 7,500 +0.01(+2.08%)
Feb 01, 2019 0.2300 0.2400 0.2300 0.2400 135,000 +0.02(+9.09%)
Jan 31, 2019 0.2200 0.2300 0.2200 0.2200 82,800 +0.00(+0.00%)
Jan 30, 2019 0.2200 0.2250 0.2200 0.2200 10,500 +0.00(+0.00%)
Jan 29, 2019 0.2350 0.2350 0.2200 0.2200 31,500 +0.00(+0.00%)
Jan 28, 2019 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-2.22%)
Jan 25, 2019 0.2300 0.2350 0.2250 0.2250 40,019 -0.01(-2.17%)
Jan 24, 2019 0.2350 0.2350 0.2300 0.2300 18,500 +0.00(+0.00%)
Jan 23, 2019 0.2400 0.2450 0.2300 0.2300 40,602 -0.01(-4.17%)
Jan 22, 2019 0.2500 0.2500 0.2350 0.2400 25,000 +0.00(+0.00%)
Jan 21, 2019 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Jan 18, 2019 0.2400 0.2400 0.2400 0.2400 1,138 +0.00(+0.00%)
Jan 17, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jan 16, 2019 0.2500 0.2500 0.2400 0.2400 38,002 +0.00(+0.00%)
Jan 15, 2019 0.2350 0.2400 0.2300 0.2400 40,500 +0.00(+0.00%)
Jan 14, 2019 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Jan 11, 2019 0.2500 0.2550 0.2500 0.2500 24,000 +0.00(+0.00%)
Jan 09, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2400 0.2500 0.2400 0.2500 33,200 +0.01(+4.17%)
Jan 07, 2019 0.2350 0.2400 0.2350 0.2400 34,140 +0.01(+4.35%)
Jan 04, 2019 0.2350 0.2350 0.2300 0.2300 27,500 -0.00(-2.13%)
Jan 03, 2019 0.2350 0.2400 0.2350 0.2350 50,500 +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.