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 (%)
May 29, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 5,860 -0.02(-16.67%)
May 27, 2020 0.1200 0.1200 0.1100 0.1200 34,500 +0.02(+20.00%)
May 26, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
May 25, 2020 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 12,343 +0.01(+10.00%)
May 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
May 07, 2020 0.0900 0.1000 0.0900 0.1000 19,708 +0.01(+5.26%)
May 06, 2020 0.0950 0.0950 0.0950 0.0950 2,196 -0.01(-5.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 10,100 +0.00(+0.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1000 8,988 +0.01(+5.26%)
May 01, 2020 0.0950 0.0950 0.0950 0.0950 3,670 +0.01(+5.56%)
Apr 30, 2020 0.1050 0.1050 0.0900 0.0900 1,518 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0900 0.0800 0.0900 6,654 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 17,772 -0.00(-4.76%)
Apr 15, 2020 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Apr 14, 2020 0.0850 0.0900 0.0850 0.0900 48,010 +0.00(+5.88%)
Apr 13, 2020 0.1000 0.1000 0.0850 0.0850 33,000 -0.01(-10.53%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+5.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 02, 2020 0.0950 0.1000 0.0950 0.1000 25,075 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 30, 2020 0.1100 0.1200 0.1100 0.1200 22,800 +0.01(+9.09%)
Mar 27, 2020 0.1100 0.1200 0.1100 0.1100 16,075 -0.01(-4.35%)
Mar 26, 2020 0.1200 0.1200 0.1150 0.1150 9,500 -0.00(-4.17%)
Mar 25, 2020 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Mar 24, 2020 0.1150 0.1300 0.1150 0.1200 29,500 +0.01(+9.09%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 609 +0.01(+4.76%)
Mar 20, 2020 0.0950 0.1100 0.0950 0.1050 61,500 +0.00(+5.00%)
Mar 19, 2020 0.0900 0.1000 0.0900 0.1000 27,500 +0.01(+17.65%)
Mar 18, 2020 0.0850 0.0850 0.0850 0.0850 6,734 -0.00(-5.56%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.1100 0.0600 0.0950 19,358 -0.01(-5.00%)
Mar 13, 2020 0.1200 0.1200 0.1000 0.1000 31,100 -0.02(-16.67%)
Mar 12, 2020 0.1250 0.1250 0.1200 0.1200 33,000 -0.01(-7.69%)
Mar 11, 2020 0.1400 0.1400 0.1300 0.1300 11,675 -0.01(-3.70%)
Mar 10, 2020 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-6.90%)
Mar 09, 2020 0.1450 0.1450 0.1450 0.1450 30,882 -0.02(-9.38%)
Mar 06, 2020 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Mar 05, 2020 0.1500 0.1500 0.1500 8 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1600 0.1450 0.1500 77,200 -0.01(-6.25%)
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.