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 31, 2021 0.2100 0.2100 0.2000 0.2000 18,100 -0.01(-4.76%)
May 28, 2021 0.2100 0.2100 0.2050 0.2100 9,357 +0.01(+5.00%)
May 27, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 26, 2021 0.1950 0.2000 0.1950 0.2000 3,942 +0.01(+2.56%)
May 25, 2021 0.1950 0.1950 0.1950 0.1950 13,347 -0.01(-2.50%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
May 19, 2021 0.1850 0.1850 0.1850 0.1850 781 +0.00(+0.00%)
May 18, 2021 0.2000 0.2100 0.1850 0.1850 75,510 -0.02(-11.90%)
May 17, 2021 0.1900 0.2100 0.1800 0.2100 24,144 +0.01(+5.00%)
May 14, 2021 0.1850 0.2000 0.1850 0.2000 13,500 +0.01(+5.26%)
May 13, 2021 0.1900 0.1900 0.1900 0.1900 28,400 +0.00(+0.00%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 16,662 +0.02(+11.76%)
May 11, 2021 0.1700 0.1750 0.1700 0.1700 24,100 -0.01(-5.56%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 570 -0.01(-2.70%)
May 06, 2021 0.1750 0.1850 0.1750 0.1850 53,750 +0.01(+8.82%)
May 05, 2021 0.1850 0.1850 0.1700 0.1700 5,230 -0.02(-12.82%)
May 04, 2021 0.2000 0.2000 0.1900 0.1950 18,263 -0.01(-4.88%)
May 03, 2021 0.2050 0.2050 0.2050 0.2050 825 +0.01(+7.89%)
Apr 30, 2021 0.1900 0.1900 0.1900 0.1900 32,929 -0.01(-2.56%)
Apr 28, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2100 0.1950 0.1950 7,825 -0.01(-4.88%)
Apr 26, 2021 0.1800 0.2050 0.1800 0.2050 91,508 +0.04(+24.24%)
Apr 22, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 21, 2021 0.1700 0.1700 0.1700 444 +0.00(+0.00%)
Apr 20, 2021 0.1800 0.1800 0.1700 0.1700 169,638 -0.00(-2.86%)
Apr 19, 2021 0.1850 0.1850 0.1750 0.1750 10,611 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1750 0.1750 0.1750 12,035 -0.01(-2.78%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 13,533 -0.01(-2.70%)
Apr 14, 2021 0.1900 0.1900 0.1850 0.1850 16,344 -0.01(-2.63%)
Apr 13, 2021 0.1950 0.2000 0.1900 0.1900 16,900 -0.01(-2.56%)
Apr 12, 2021 0.1850 0.1950 0.1850 0.1950 8,050 +0.01(+5.41%)
Apr 09, 2021 0.1850 0.1850 0.1850 0.1850 6,988 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1850 2,050 -0.02(-7.50%)
Apr 07, 2021 0.1950 0.2150 0.1950 0.2000 12,500 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1900 0.2000 9,883 +0.00(+0.00%)
Apr 05, 2021 0.2000 0.2000 0.2000 286 +0.00(+0.00%)
Mar 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2021 0.2000 0.2000 0.1950 0.2000 5,252 -0.01(-4.76%)
Mar 22, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.2100 0.2100 33,850 +0.00(+0.00%)
Mar 18, 2021 0.2100 0.2100 0.2100 0.2100 13,550 +0.01(+5.00%)
Mar 17, 2021 0.2250 0.2350 0.2000 0.2000 43,481 +0.00(+0.00%)
Mar 16, 2021 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Mar 15, 2021 0.2200 0.2200 0.2000 0.2000 15,247 -0.02(-9.09%)
Mar 12, 2021 0.2150 0.2200 0.1950 0.2200 48,525 +0.01(+2.33%)
Mar 11, 2021 0.2100 0.2200 0.2100 0.2150 22,500 +0.01(+7.50%)
Mar 10, 2021 0.2050 0.2050 0.2000 0.2000 33,272 +0.00(+0.00%)
Mar 09, 2021 0.1950 0.2100 0.1950 0.2000 26,868 +0.02(+8.11%)
Mar 08, 2021 0.1650 0.1950 0.1600 0.1850 31,677 +0.02(+15.62%)
Mar 05, 2021 0.1650 0.1650 0.1500 0.1600 181,800 +0.00(+0.00%)
Mar 04, 2021 0.1700 0.1800 0.1600 0.1600 129,679 -0.01(-8.57%)
Mar 03, 2021 0.1950 0.1950 0.1650 0.1750 340,383 -0.02(-10.26%)
Mar 02, 2021 0.2150 0.2150 0.1800 0.1950 120,015 -0.01(-7.14%)
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.