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 (%)
Jan 31, 2018 0.7800 0.7800 0.7700 0.7700 55,302 -0.02(-2.53%)
Jan 30, 2018 0.7600 0.7900 0.7600 0.7900 160,581 +0.02(+2.60%)
Jan 29, 2018 0.8000 0.8000 0.7600 0.7700 112,647 -0.04(-4.94%)
Jan 26, 2018 0.7900 0.8100 0.7900 0.8100 26,615 +0.01(+1.25%)
Jan 25, 2018 0.8100 0.8100 0.7800 0.8000 81,098 +0.01(+1.27%)
Jan 24, 2018 0.8200 0.8200 0.7800 0.7900 41,981 -0.02(-2.47%)
Jan 23, 2018 0.8300 0.8400 0.8100 0.8100 12,882 -0.01(-1.22%)
Jan 22, 2018 0.8300 0.8700 0.8100 0.8200 71,686 -0.07(-7.87%)
Jan 19, 2018 0.9000 0.9000 0.8100 0.8900 180,438 +0.03(+3.49%)
Jan 18, 2018 0.8800 0.9100 0.8300 0.8600 343,518 +0.01(+1.18%)
Jan 17, 2018 0.8500 0.8700 0.8200 0.8500 438,911 +0.05(+6.25%)
Jan 16, 2018 0.8000 0.8000 0.7800 0.8000 53,805 -0.02(-2.44%)
Jan 15, 2018 0.7800 0.8200 0.7800 0.8200 86,741 +0.03(+3.80%)
Jan 12, 2018 0.7900 0.8000 0.7800 0.7900 59,040 +0.00(+0.00%)
Jan 11, 2018 0.8000 0.8000 0.7800 0.7900 60,422 -0.01(-1.25%)
Jan 10, 2018 0.8200 0.8300 0.7900 0.8000 38,150 +0.01(+1.27%)
Jan 09, 2018 0.8200 0.8200 0.7800 0.7900 57,823 -0.01(-1.25%)
Jan 08, 2018 0.8200 0.8300 0.8000 0.8000 47,796 +0.00(+0.00%)
Jan 05, 2018 0.8100 0.8200 0.8000 0.8000 39,651 -0.01(-1.23%)
Jan 04, 2018 0.7800 0.8100 0.7800 0.8100 55,369 +0.03(+3.85%)
Jan 03, 2018 0.7800 0.8000 0.7800 0.7800 49,463 +0.01(+1.30%)
Jan 02, 2018 0.8000 0.7700 0.7700 237,916 -0.03(-3.75%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Dec 28, 2017 0.8300 0.8500 0.8200 0.8200 79,160 -0.04(-4.65%)
Dec 27, 2017 0.8100 0.8800 0.8000 0.8600 138,111 +0.04(+4.88%)
Dec 22, 2017 0.8500 0.8500 0.8200 0.8200 34,844 -0.02(-2.38%)
Dec 21, 2017 0.8600 0.8700 0.8400 0.8400 36,535 -0.02(-2.33%)
Dec 20, 2017 0.8800 0.8800 0.8200 0.8600 155,879 +0.01(+1.18%)
Dec 19, 2017 0.9000 0.9700 0.8400 0.8500 238,984 -0.05(-5.56%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.9000 135,688 +0.08(+9.76%)
Dec 15, 2017 0.8300 0.8400 0.8100 0.8200 91,503 -0.01(-1.20%)
Dec 14, 2017 0.8500 0.8500 0.8100 0.8300 193,350 -0.02(-2.35%)
Dec 13, 2017 0.8700 0.8900 0.8400 0.8500 107,697 -0.04(-4.49%)
Dec 12, 2017 0.8800 0.8900 0.8700 0.8900 110,073 -0.02(-2.20%)
Dec 11, 2017 0.8800 0.9200 0.8800 0.9100 153,193 +0.03(+3.41%)
Dec 08, 2017 0.8800 0.9100 0.8800 0.8800 46,250 +0.00(+0.00%)
Dec 07, 2017 0.8700 0.8900 0.8500 0.8800 174,599 +0.03(+3.53%)
Dec 06, 2017 0.8900 0.8900 0.8500 0.8500 177,453 -0.04(-4.49%)
Dec 05, 2017 0.9200 0.9200 0.8700 0.8900 213,073 -0.03(-3.26%)
Dec 04, 2017 0.9400 0.9700 0.9200 0.9200 169,581 +0.00(+0.00%)
Dec 01, 2017 0.9300 0.9500 0.9000 0.9200 96,749 +0.02(+2.22%)
Nov 30, 2017 0.9300 0.9500 0.8900 0.9000 229,918 +0.02(+2.27%)
Nov 29, 2017 0.9300 0.9300 0.8600 0.8800 141,841 -0.03(-3.30%)
Nov 28, 2017 0.9400 0.9800 0.8900 0.9100 309,670 -0.02(-2.15%)
Nov 27, 2017 0.9600 0.9900 0.9100 0.9300 121,344 -0.03(-3.12%)
Nov 24, 2017 0.9700 0.9800 0.9300 0.9600 84,195 +0.01(+1.05%)
Nov 23, 2017 0.9900 1.020 0.9500 0.9500 141,456 -0.04(-4.04%)
Nov 22, 2017 0.8700 0.9900 0.8700 0.9900 282,994 +0.12(+13.79%)
Nov 21, 2017 0.8700 0.9200 0.8700 0.8700 71,395 +0.00(+0.00%)
Nov 20, 2017 0.8300 0.8800 0.8300 0.8700 172,004 +0.04(+4.82%)
Nov 17, 2017 0.8300 0.9000 0.8300 0.8300 219,322 +0.03(+3.75%)
Nov 16, 2017 0.8100 0.8300 0.7800 0.8000 76,764 +0.00(+0.00%)
Nov 15, 2017 0.8000 0.8300 0.7900 0.8000 142,500 +0.01(+1.27%)
Nov 14, 2017 0.8300 0.8300 0.7900 0.7900 93,402 -0.04(-4.82%)
Nov 13, 2017 0.8000 0.8800 0.8000 0.8300 113,450 +0.03(+3.75%)
Nov 10, 2017 0.8100 0.8100 0.7900 0.8000 53,732 -0.02(-2.44%)
Nov 09, 2017 0.7900 0.8600 0.7900 0.8200 167,119 +0.02(+2.50%)
Nov 08, 2017 0.8100 0.8100 0.7700 0.8000 183,000 -0.01(-1.23%)
Nov 07, 2017 0.8200 0.8200 0.7800 0.8100 57,695 +0.01(+1.25%)
Nov 06, 2017 0.8100 0.8300 0.8000 0.8000 66,535 -0.01(-1.23%)
Nov 03, 2017 0.8500 0.8500 0.8000 0.8100 118,580 -0.03(-3.57%)
Nov 02, 2017 0.8700 0.9100 0.8200 0.8400 483,323 -0.02(-2.33%)
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.