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 (%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 30, 2018 0.3000 0.3000 0.3000 0.3000 28,959 +0.02(+7.14%)
Aug 29, 2018 0.2700 0.2850 0.2700 0.2800 26,367 +0.01(+3.70%)
Aug 28, 2018 0.2850 0.2850 0.2650 0.2700 40,314 -0.01(-3.57%)
Aug 27, 2018 0.2950 0.2950 0.2700 0.2800 47,492 -0.00(-1.75%)
Aug 24, 2018 0.2800 0.2850 0.2800 0.2850 15,330 -0.01(-1.72%)
Aug 23, 2018 0.2850 0.2900 0.2800 0.2900 9,000 +0.01(+1.75%)
Aug 22, 2018 0.2850 0.2850 0.2850 400 +0.00(+0.00%)
Aug 21, 2018 0.2850 0.2850 0.2700 0.2850 12,500 +0.01(+3.64%)
Aug 20, 2018 0.3000 0.3000 0.2750 0.2750 40,000 -0.02(-8.33%)
Aug 17, 2018 0.2750 0.3000 0.2750 0.3000 20,999 +0.03(+13.21%)
Aug 16, 2018 0.2850 0.2850 0.2650 0.2650 4,500 -0.02(-7.02%)
Aug 15, 2018 0.2750 0.3000 0.2600 0.2850 50,000 +0.00(+1.79%)
Aug 14, 2018 0.2700 0.2800 0.2600 0.2800 28,895 +0.02(+5.66%)
Aug 13, 2018 0.2900 0.2900 0.2650 0.2650 74,645 -0.02(-8.62%)
Aug 10, 2018 0.2700 0.2900 0.2700 0.2900 16,500 +0.02(+7.41%)
Aug 09, 2018 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 08, 2018 0.2800 0.2800 0.2700 0.2700 25,209 -0.01(-1.82%)
Aug 07, 2018 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+1.85%)
Aug 03, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 02, 2018 0.3100 0.3100 0.2700 0.2700 20,500 -0.01(-5.26%)
Aug 01, 2018 0.3050 0.3050 0.2850 0.2850 14,125 +0.00(+0.00%)
Jul 31, 2018 0.3000 0.3000 0.2800 0.2850 37,000 -0.02(-5.00%)
Jul 30, 2018 0.3000 0.3000 0.3000 0.3000 3,600 +0.01(+1.69%)
Jul 27, 2018 0.2950 0.2950 0.2950 0.2950 4,000 +0.01(+1.72%)
Jul 20, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 19, 2018 0.3000 0.3050 0.2850 0.3000 46,200 +0.00(+0.00%)
Jul 18, 2018 0.3000 0.3000 0.2950 0.3000 27,028 +0.01(+3.45%)
Jul 17, 2018 0.2900 0.2900 0.2900 0.2900 26,500 +0.00(+0.00%)
Jul 16, 2018 0.2900 0.3000 0.2900 0.2900 52,093 +0.00(+0.00%)
Jul 13, 2018 0.3450 0.3500 0.2900 0.2900 96,375 -0.05(-15.94%)
Jul 12, 2018 0.3300 0.3500 0.3300 0.3450 14,082 +0.01(+2.99%)
Jul 11, 2018 0.3500 0.3500 0.3350 0.3350 11,500 -0.01(-4.29%)
Jul 10, 2018 0.3200 0.3600 0.3200 0.3500 59,450 +0.02(+7.69%)
Jul 09, 2018 0.3100 0.3350 0.3100 0.3250 163,657 +0.05(+18.18%)
Jul 06, 2018 0.2800 0.2800 0.2700 0.2750 20,930 +0.00(+0.00%)
Jul 05, 2018 0.2750 0.2800 0.2700 0.2750 8,000 +0.00(+0.00%)
Jul 04, 2018 0.2850 0.2850 0.2750 0.2750 26,000 -0.01(-3.51%)
Jul 03, 2018 0.3000 0.3000 0.2850 0.2850 16,407 -0.02(-5.00%)
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%)
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.