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 (%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 28, 2018 0.3000 0.3000 0.2800 0.2900 36,984 -0.01(-3.33%)
Jun 27, 2018 0.3000 0.3000 0.3000 0.3000 2,482 +0.00(+0.00%)
Jun 26, 2018 0.3000 0.3100 0.2850 0.3000 23,800 +0.00(+0.00%)
Jun 25, 2018 0.3000 0.3000 0.3000 0.3000 8,640 +0.02(+5.26%)
Jun 22, 2018 0.2850 0.2850 0.2800 0.2850 12,100 +0.00(+0.00%)
Jun 21, 2018 0.2850 0.2850 0.2850 0.2850 13,500 +0.00(+0.00%)
Jun 20, 2018 0.2850 0.2850 0.2850 0.2850 4,500 +0.00(+0.00%)
Jun 19, 2018 0.2750 0.2850 0.2750 0.2850 27,200 +0.01(+3.64%)
Jun 18, 2018 0.2750 0.2850 0.2750 0.2750 23,000 +0.01(+1.85%)
Jun 15, 2018 0.3100 0.2700 0.2700 53,133 -0.04(-12.90%)
Jun 14, 2018 0.2500 0.3100 0.2400 0.3100 198,350 +0.06(+24.00%)
Jun 13, 2018 0.2500 0.2600 0.2450 0.2500 46,989 -0.01(-1.96%)
Jun 12, 2018 0.2550 0.2600 0.2450 0.2550 53,557 -0.01(-1.92%)
Jun 11, 2018 0.2600 0.2600 0.2550 0.2600 71,500 +0.00(+0.00%)
Jun 08, 2018 0.2600 0.2600 0.2550 0.2600 12,000 +0.00(+0.00%)
Jun 07, 2018 0.2600 0.2600 0.2550 0.2600 150,000 -0.01(-1.89%)
Jun 06, 2018 0.2650 0.2650 0.2550 0.2650 99,372 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.2700 0.2600 0.2650 98,960 +0.01(+1.92%)
Jun 04, 2018 0.2800 0.2800 0.2500 0.2600 186,758 -0.02(-7.14%)
Jun 01, 2018 0.2950 0.2950 0.2800 0.2800 31,938 -0.01(-3.45%)
May 31, 2018 0.3000 0.3000 0.2900 0.2900 45,217 -0.02(-4.92%)
May 30, 2018 0.3300 0.3300 0.2950 0.3050 91,170 -0.04(-10.29%)
May 29, 2018 0.3450 0.3450 0.3200 0.3400 27,769 -0.01(-2.86%)
May 28, 2018 0.3750 0.3750 0.3500 0.3500 49,030 -0.03(-6.67%)
May 25, 2018 0.3750 0.3750 0.3650 0.3750 5,160 +0.01(+2.74%)
May 24, 2018 0.3700 0.3700 0.3650 0.3650 11,203 -0.01(-2.67%)
May 23, 2018 0.3750 0.3800 0.3700 0.3750 51,517 +0.00(+0.00%)
May 22, 2018 0.3900 0.3900 0.3750 0.3750 49,200 -0.02(-3.85%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.4100 0.3900 0.3900 35,350 +0.01(+2.63%)
May 16, 2018 0.3750 0.3800 0.3750 0.3800 3,800 -0.01(-1.30%)
May 15, 2018 0.3850 0.3850 0.3850 0.3850 2,200 +0.01(+2.67%)
May 14, 2018 0.3900 0.3900 0.3750 0.3750 162,725 -0.01(-1.32%)
May 11, 2018 0.3800 0.3850 0.3750 0.3800 54,189 +0.00(+0.00%)
May 10, 2018 0.3850 0.3950 0.3750 0.3800 82,219 -0.01(-1.30%)
May 09, 2018 0.3850 0.3850 0.3800 0.3850 20,371 +0.01(+2.67%)
May 08, 2018 0.3800 0.3800 0.3750 0.3750 50,000 +0.00(+0.00%)
May 07, 2018 0.3800 0.3800 0.3750 0.3750 5,666 +0.00(+0.00%)
May 04, 2018 0.3900 0.3950 0.3800 0.3750 58,300 -0.02(-3.85%)
May 03, 2018 0.3800 0.3900 0.3800 0.3900 2,625 +0.00(+0.00%)
May 02, 2018 0.4000 0.4000 0.3900 0.3900 46,450 +0.02(+5.41%)
May 01, 2018 0.3900 0.3900 0.3700 0.3700 28,920 -0.02(-5.13%)
Apr 30, 2018 0.4250 0.4250 0.3700 0.3900 109,790 -0.03(-8.24%)
Apr 27, 2018 0.4300 0.4300 0.4250 0.4250 12,025 -0.01(-1.16%)
Apr 26, 2018 0.4650 0.4650 0.4300 0.4300 121,308 -0.04(-7.53%)
Apr 25, 2018 0.4750 0.4800 0.4600 0.4650 14,000 -0.01(-3.12%)
Apr 24, 2018 0.5000 0.5000 0.4650 0.4800 30,845 +0.00(+0.00%)
Apr 23, 2018 0.4900 0.4900 0.4800 0.4800 21,028 +0.00(+0.00%)
Apr 20, 2018 0.4900 0.4950 0.4800 0.4800 9,620 -0.01(-2.04%)
Apr 19, 2018 0.5000 0.5300 0.4900 0.4900 38,028 -0.01(-1.01%)
Apr 18, 2018 0.5000 0.5000 0.4850 0.4950 51,628 -0.04(-6.60%)
Apr 17, 2018 0.5200 0.5400 0.5200 0.5300 16,942 +0.01(+1.92%)
Apr 16, 2018 0.5400 0.5400 0.5100 0.5200 11,588 +0.00(+0.00%)
Apr 13, 2018 0.5000 0.5200 0.5000 0.5200 12,600 +0.03(+6.12%)
Apr 12, 2018 0.4900 0.5000 0.4900 0.4900 11,735 +0.01(+1.03%)
Apr 11, 2018 0.5000 0.5000 0.4850 0.4850 8,000 -0.02(-3.00%)
Apr 10, 2018 0.5100 0.5200 0.5000 0.5000 16,509 +0.01(+2.04%)
Apr 09, 2018 0.4900 0.5300 0.4900 0.4900 77,928 +0.02(+4.26%)
Apr 06, 2018 0.4400 0.4900 0.4400 0.4700 65,599 +0.01(+2.17%)
Apr 05, 2018 0.4400 0.4600 0.4100 0.4600 264,238 +0.02(+4.55%)
Apr 04, 2018 0.4900 0.4900 0.4050 0.4400 303,852 -0.04(-8.33%)
Apr 03, 2018 0.5300 0.5400 0.4800 0.4800 86,200 -0.04(-7.69%)
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.