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, 2019 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
May 30, 2019 0.2000 0.2000 0.1950 0.2000 4,000 +0.00(+0.00%)
May 29, 2019 0.1950 0.2000 0.1950 0.2000 63,000 +0.01(+5.26%)
May 28, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
May 27, 2019 0.1950 0.1950 0.1950 0.1950 22,500 +0.01(+2.63%)
May 24, 2019 0.1950 0.1950 0.1900 0.1900 7,500 -0.01(-2.56%)
May 23, 2019 0.1950 0.2000 0.1950 0.1950 32,500 +0.00(+0.00%)
May 22, 2019 0.2000 0.2000 0.1950 0.1950 24,600 -0.01(-2.50%)
May 21, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 16, 2019 0.1950 0.2000 0.1950 0.2000 37,500 +0.00(+0.00%)
May 15, 2019 0.2050 0.2050 0.2000 0.2000 39,900 -0.00(-2.44%)
May 14, 2019 0.2100 0.2100 0.2050 0.2050 12,455 +0.00(+2.50%)
May 13, 2019 0.2150 0.2150 0.2000 0.2000 9,786 -0.02(-9.09%)
May 10, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
May 08, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 07, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+4.88%)
May 06, 2019 0.2050 0.2050 0.2050 30 +0.00(+0.00%)
May 03, 2019 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+2.50%)
May 02, 2019 0.1950 0.2000 0.1950 0.2000 24,000 +0.00(+0.00%)
May 01, 2019 0.2050 0.2050 0.2000 0.2000 28,000 -0.00(-2.44%)
Apr 30, 2019 0.2100 0.2150 0.2050 0.2050 22,000 -0.01(-2.38%)
Apr 29, 2019 0.2200 0.2200 0.2100 0.2100 48,500 -0.01(-4.55%)
Apr 26, 2019 0.2100 0.2200 0.2100 0.2200 64,000 +0.01(+4.76%)
Apr 25, 2019 0.2100 0.2100 0.2100 0.2100 32,500 +0.00(+0.00%)
Apr 24, 2019 0.2100 0.2100 0.2100 0.2100 86,028 -0.01(-4.55%)
Apr 23, 2019 0.2200 0.2200 0.2200 0.2200 5,311 +0.00(+0.00%)
Apr 22, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 17, 2019 0.2300 0.2350 0.2200 0.2200 56,490 -0.01(-2.22%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2250 46,671 +0.00(+0.00%)
Apr 15, 2019 0.2350 0.2350 0.2250 0.2250 29,655 -0.01(-2.17%)
Apr 12, 2019 0.2350 0.2350 0.2300 0.2300 40,500 +0.01(+2.22%)
Apr 10, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Apr 09, 2019 0.2200 0.2400 0.2100 0.2400 167,600 +0.02(+9.09%)
Apr 08, 2019 0.2600 0.2600 0.2200 0.2200 107,618 -0.02(-10.20%)
Apr 05, 2019 0.2500 0.2500 0.2450 0.2450 3,000 -0.01(-2.00%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Apr 03, 2019 0.2700 0.2700 0.2500 0.2500 163,220 -0.02(-5.66%)
Apr 02, 2019 0.2650 0.2650 0.2650 0.2650 165,011 +0.01(+1.92%)
Apr 01, 2019 0.2650 0.2650 0.2600 0.2600 105,428 +0.00(+0.00%)
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%)
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.