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 (%)
Nov 30, 2018 0.2400 0.2400 0.2250 0.2400 7,166 +0.00(+0.00%)
Nov 28, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Nov 27, 2018 0.2350 0.2350 0.2250 0.2250 5,500 -0.01(-4.26%)
Nov 26, 2018 0.2400 0.2450 0.2350 0.2350 13,280 -0.01(-2.08%)
Nov 23, 2018 0.2300 0.2400 0.2300 0.2400 3,500 -0.01(-2.04%)
Nov 20, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Nov 19, 2018 0.2350 0.2350 0.2350 128 +0.00(+0.00%)
Nov 16, 2018 0.2400 0.2400 0.2350 0.2350 20,922 -0.01(-2.08%)
Nov 14, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 12, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 09, 2018 0.2400 0.2500 0.2400 0.2450 4,200 +0.01(+4.26%)
Nov 08, 2018 0.2400 0.2400 0.2100 0.2350 72,752 +0.00(+0.00%)
Nov 07, 2018 0.2600 0.2600 0.2350 0.2350 38,500 -0.03(-9.62%)
Nov 06, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Nov 05, 2018 0.2600 0.2700 0.2600 0.2700 44,841 +0.02(+8.00%)
Nov 02, 2018 0.2500 0.2500 0.2500 0.2500 7,383 +0.00(+0.00%)
Nov 01, 2018 0.2450 0.2500 0.2400 0.2500 9,355 -0.01(-1.96%)
Oct 31, 2018 0.2450 0.2550 0.2400 0.2550 18,500 +0.01(+2.00%)
Oct 30, 2018 0.2600 0.2600 0.2500 0.2500 3,500 +0.00(+0.00%)
Oct 29, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 26, 2018 0.2600 0.2600 0.2500 0.2500 128,100 +0.01(+4.17%)
Oct 25, 2018 0.2400 0.2400 0.2400 93 +0.00(+0.00%)
Oct 24, 2018 0.2500 0.2500 0.2400 0.2400 3,550 +0.00(+0.00%)
Oct 23, 2018 0.2650 0.2700 0.2350 0.2400 32,900 -0.03(-9.43%)
Oct 22, 2018 0.2900 0.2900 0.2650 0.2650 35,614 -0.02(-5.36%)
Oct 19, 2018 0.2800 0.2800 0.2800 0.2800 32,004 +0.00(+0.00%)
Oct 18, 2018 0.2750 0.2800 0.2750 0.2800 56,500 +0.01(+1.82%)
Oct 17, 2018 0.2700 0.2750 0.2650 0.2750 46,887 +0.00(+0.00%)
Oct 16, 2018 0.2550 0.2750 0.2500 0.2750 29,800 +0.03(+12.24%)
Oct 12, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Oct 11, 2018 0.2200 0.2300 0.2150 0.2300 29,500 +0.00(+0.00%)
Oct 10, 2018 0.2300 0.2300 0.2300 0.2300 209,892 +0.00(+0.00%)
Oct 09, 2018 0.2450 0.2450 0.2200 0.2300 274,733 -0.01(-6.12%)
Oct 05, 2018 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Oct 04, 2018 0.2550 0.2600 0.2550 0.2600 2,000 +0.01(+4.00%)
Oct 03, 2018 0.2550 0.2550 0.2450 0.2500 34,800 -0.01(-1.96%)
Oct 02, 2018 0.2550 0.2600 0.2550 0.2550 11,500 -0.01(-1.92%)
Oct 01, 2018 0.2650 0.2650 0.2500 0.2600 37,050 -0.01(-1.89%)
Sep 28, 2018 0.2650 0.2650 0.2600 0.2650 17,500 -0.01(-1.85%)
Sep 27, 2018 0.2750 0.2900 0.2700 0.2700 27,020 -0.01(-1.82%)
Sep 26, 2018 0.2800 0.2800 0.2700 0.2750 23,000 -0.01(-1.79%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 24, 2018 0.2950 0.2950 0.2800 0.2800 12,020 -0.01(-3.45%)
Sep 21, 2018 0.2900 0.2900 0.2900 333 +0.00(+0.00%)
Sep 20, 2018 0.2850 0.2900 0.2800 0.2900 6,600 +0.00(+0.00%)
Sep 19, 2018 0.2950 0.2950 0.2850 0.2900 4,650 +0.01(+3.57%)
Sep 18, 2018 0.2750 0.2850 0.2750 0.2800 17,000 +0.00(+0.00%)
Sep 14, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2018 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2800 0.2800 0.2800 815 +0.00(+0.00%)
Sep 11, 2018 0.2800 0.2800 0.2750 0.2800 23,000 -0.01(-3.45%)
Sep 10, 2018 0.3000 0.3000 0.2900 0.2900 9,900 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Sep 06, 2018 0.3000 0.3000 0.2850 0.2850 33,000 -0.01(-3.39%)
Sep 05, 2018 0.2950 0.3000 0.2900 0.2950 12,500 +0.02(+7.27%)
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.