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, 2017 0.7800 0.7800 0.7400 0.7800 32,282 -0.01(-1.27%)
Aug 30, 2017 0.8000 0.8200 0.7800 0.7900 30,000 -0.02(-2.47%)
Aug 29, 2017 0.8500 0.8500 0.8000 0.8100 61,800 -0.03(-3.57%)
Aug 28, 2017 0.7800 0.8500 0.7800 0.8400 88,586 +0.06(+7.69%)
Aug 25, 2017 0.7800 0.8100 0.7700 0.7800 87,750 +0.03(+4.00%)
Aug 24, 2017 0.7000 0.7900 0.7000 0.7500 96,924 +0.05(+7.14%)
Aug 23, 2017 0.7200 0.7200 0.7000 0.7000 60,600 -0.03(-4.11%)
Aug 22, 2017 0.7500 0.7500 0.7300 0.7300 34,318 -0.02(-2.67%)
Aug 21, 2017 0.7700 0.7700 0.7500 0.7500 16,065 -0.02(-2.60%)
Aug 18, 2017 0.8000 0.8000 0.7500 0.7700 88,055 -0.03(-3.75%)
Aug 17, 2017 0.8200 0.8200 0.7900 0.8000 51,500 -0.02(-2.44%)
Aug 16, 2017 0.8000 0.8200 0.7900 0.8200 93,430 +0.01(+1.23%)
Aug 15, 2017 0.8000 0.8200 0.8000 0.8100 22,799 +0.01(+1.25%)
Aug 14, 2017 0.8000 0.8300 0.8000 0.8000 24,750 +0.01(+1.27%)
Aug 11, 2017 0.8400 0.8400 0.7900 0.7900 69,854 -0.06(-7.06%)
Aug 10, 2017 0.8500 0.8500 0.8200 0.8500 16,050 +0.01(+1.19%)
Aug 09, 2017 0.8800 0.8800 0.8300 0.8400 33,925 -0.02(-2.33%)
Aug 08, 2017 0.8800 0.8800 0.8200 0.8600 84,123 -0.02(-2.27%)
Aug 04, 2017 0.8500 0.9000 0.8500 0.8800 70,880 +0.04(+4.76%)
Aug 03, 2017 0.8800 0.8900 0.8400 0.8400 53,425 -0.06(-6.67%)
Aug 02, 2017 0.8900 0.9000 0.8900 0.9000 31,602 +0.03(+3.45%)
Aug 01, 2017 0.8900 0.8900 0.8700 0.8700 33,150 -0.02(-2.25%)
Jul 31, 2017 0.8800 0.9000 0.8800 0.8900 13,893 +0.01(+1.14%)
Jul 28, 2017 0.8700 0.8800 0.8700 0.8800 9,704 -0.01(-1.12%)
Jul 27, 2017 0.9000 0.9000 0.8800 0.8900 15,807 +0.00(+0.00%)
Jul 26, 2017 0.8500 0.9000 0.8500 0.8900 66,675 +0.02(+2.30%)
Jul 25, 2017 0.8800 0.8800 0.8600 0.8700 24,695 -0.01(-1.14%)
Jul 24, 2017 0.8500 0.8800 0.8400 0.8800 16,290 +0.04(+4.76%)
Jul 21, 2017 0.8400 0.8400 0.8200 0.8400 30,525 +0.00(+0.00%)
Jul 20, 2017 0.8300 0.8400 0.8100 0.8400 61,550 +0.01(+1.20%)
Jul 19, 2017 0.8900 0.8900 0.8200 0.8300 102,769 -0.07(-7.78%)
Jul 18, 2017 0.9300 0.9300 0.8900 0.9000 34,925 -0.05(-5.26%)
Jul 17, 2017 0.9100 0.9600 0.8900 0.9500 129,790 +0.03(+3.26%)
Jul 14, 2017 0.9700 0.9700 0.9200 0.9200 77,332 -0.07(-7.07%)
Jul 13, 2017 0.9500 1.030 0.9500 0.9900 84,819 +0.09(+10.00%)
Jul 12, 2017 0.9300 0.9300 0.8900 0.9000 62,778 -0.03(-3.23%)
Jul 11, 2017 0.9100 0.9400 0.9100 0.9300 166,900 +0.01(+1.09%)
Jul 10, 2017 0.9400 0.9400 0.9100 0.9200 46,400 -0.03(-3.16%)
Jul 07, 2017 0.9100 0.9500 0.9000 0.9500 74,969 +0.04(+4.40%)
Jul 06, 2017 0.9300 0.9300 0.9100 0.9100 29,750 -0.02(-2.15%)
Jul 05, 2017 0.9500 0.9500 0.9300 0.9300 36,873 +0.02(+2.20%)
Jul 04, 2017 0.9400 0.9400 0.8800 0.9100 38,214 -0.04(-4.21%)
Jul 03, 2017 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 30, 2017 0.9500 0.9700 0.9300 0.9500 65,764 +0.03(+3.26%)
Jun 29, 2017 0.9200 0.9600 0.9100 0.9200 57,029 +0.00(+0.00%)
Jun 28, 2017 0.9500 0.9500 0.9100 0.9200 76,922 -0.03(-3.16%)
Jun 27, 2017 0.9500 0.9500 0.9300 0.9500 30,410 +0.00(+0.00%)
Jun 26, 2017 0.9200 0.9700 0.9200 0.9500 130,741 +0.03(+3.26%)
Jun 23, 2017 0.9700 0.9700 0.9100 0.9200 119,326 -0.04(-4.17%)
Jun 22, 2017 0.9800 1.000 0.9500 0.9600 192,823 +0.00(+0.00%)
Jun 21, 2017 0.9500 0.9700 0.9500 0.9600 113,967 +0.01(+1.05%)
Jun 20, 2017 1.030 1.030 0.9400 0.9500 187,755 -0.05(-5.00%)
Jun 19, 2017 1.060 1.060 0.9800 1.000 448,960 +0.02(+2.04%)
Jun 16, 2017 0.9600 0.9800 0.9500 0.9800 286,626 +0.02(+2.08%)
Jun 15, 2017 0.9700 0.9800 0.9500 0.9600 187,629 +0.00(+0.00%)
Jun 14, 2017 0.9700 0.9800 0.9500 0.9600 437,600 +0.00(+0.00%)
Jun 13, 2017 0.9300 0.9800 0.9100 0.9600 970,616 +0.09(+10.34%)
Jun 12, 2017 0.7700 0.8800 0.7500 0.8700 348,676 +0.13(+17.57%)
Jun 09, 2017 0.7000 0.7700 0.6700 0.7400 49,150 +0.04(+5.71%)
Jun 08, 2017 0.7200 0.7200 0.7000 0.7000 14,500 -0.03(-4.11%)
Jun 07, 2017 0.7400 0.7400 0.7200 0.7300 15,700 -0.01(-1.35%)
Jun 06, 2017 0.7700 0.7700 0.6800 0.7400 21,995 -0.02(-2.63%)
Jun 05, 2017 0.7300 0.7700 0.7300 0.7600 42,580 +0.03(+4.11%)
Jun 02, 2017 0.7700 0.7700 0.7000 0.7300 48,377 -0.04(-5.19%)
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.