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 28, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 27, 2019 0.1950 0.1950 0.1950 142 +0.00(+0.00%)
Jun 26, 2019 0.2000 0.2000 0.1950 0.1950 14,000 -0.01(-4.88%)
Jun 25, 2019 0.2100 0.2100 0.2050 0.2050 9,500 -0.01(-4.65%)
Jun 24, 2019 0.2200 0.2200 0.2150 0.2150 10,898 -0.01(-2.27%)
Jun 21, 2019 0.2100 0.2200 0.2100 0.2200 58,500 +0.02(+7.32%)
Jun 20, 2019 0.2000 0.2050 0.1900 0.2050 162,800 +0.01(+5.13%)
Jun 19, 2019 0.1900 0.1950 0.1900 0.1950 28,500 +0.01(+5.41%)
Jun 18, 2019 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-2.63%)
Jun 17, 2019 0.1750 0.1950 0.1750 0.1900 42,861 +0.01(+5.56%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 43,500 +0.00(+0.00%)
Jun 13, 2019 0.1900 0.1900 0.1800 0.1800 38,700 -0.01(-5.26%)
Jun 12, 2019 0.1900 0.1900 0.1900 0.1900 22,000 +0.00(+0.00%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 22,500 +0.01(+2.70%)
Jun 10, 2019 0.1850 0.1850 0.1750 0.1850 31,000 -0.01(-2.63%)
Jun 07, 2019 0.1800 0.1900 0.1800 0.1900 10,800 +0.01(+2.70%)
Jun 06, 2019 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jun 05, 2019 0.1900 0.1900 0.1900 0.1900 14,500 -0.01(-2.56%)
Jun 04, 2019 0.1950 0.1950 0.1950 284 +0.00(+0.00%)
Jun 03, 2019 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
May 31, 2019 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
May 30, 2019 0.2000 0.2000 0.1950 0.2000 4,000 +0.00(+0.00%)
May 29, 2019 0.1950 0.2000 0.1950 0.2000 63,000 +0.01(+5.26%)
May 28, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
May 27, 2019 0.1950 0.1950 0.1950 0.1950 22,500 +0.01(+2.63%)
May 24, 2019 0.1950 0.1950 0.1900 0.1900 7,500 -0.01(-2.56%)
May 23, 2019 0.1950 0.2000 0.1950 0.1950 32,500 +0.00(+0.00%)
May 22, 2019 0.2000 0.2000 0.1950 0.1950 24,600 -0.01(-2.50%)
May 21, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 16, 2019 0.1950 0.2000 0.1950 0.2000 37,500 +0.00(+0.00%)
May 15, 2019 0.2050 0.2050 0.2000 0.2000 39,900 -0.00(-2.44%)
May 14, 2019 0.2100 0.2100 0.2050 0.2050 12,455 +0.00(+2.50%)
May 13, 2019 0.2150 0.2150 0.2000 0.2000 9,786 -0.02(-9.09%)
May 10, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
May 08, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 07, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+4.88%)
May 06, 2019 0.2050 0.2050 0.2050 30 +0.00(+0.00%)
May 03, 2019 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+2.50%)
May 02, 2019 0.1950 0.2000 0.1950 0.2000 24,000 +0.00(+0.00%)
May 01, 2019 0.2050 0.2050 0.2000 0.2000 28,000 -0.00(-2.44%)
Apr 30, 2019 0.2100 0.2150 0.2050 0.2050 22,000 -0.01(-2.38%)
Apr 29, 2019 0.2200 0.2200 0.2100 0.2100 48,500 -0.01(-4.55%)
Apr 26, 2019 0.2100 0.2200 0.2100 0.2200 64,000 +0.01(+4.76%)
Apr 25, 2019 0.2100 0.2100 0.2100 0.2100 32,500 +0.00(+0.00%)
Apr 24, 2019 0.2100 0.2100 0.2100 0.2100 86,028 -0.01(-4.55%)
Apr 23, 2019 0.2200 0.2200 0.2200 0.2200 5,311 +0.00(+0.00%)
Apr 22, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 17, 2019 0.2300 0.2350 0.2200 0.2200 56,490 -0.01(-2.22%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2250 46,671 +0.00(+0.00%)
Apr 15, 2019 0.2350 0.2350 0.2250 0.2250 29,655 -0.01(-2.17%)
Apr 12, 2019 0.2350 0.2350 0.2300 0.2300 40,500 +0.01(+2.22%)
Apr 10, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Apr 09, 2019 0.2200 0.2400 0.2100 0.2400 167,600 +0.02(+9.09%)
Apr 08, 2019 0.2600 0.2600 0.2200 0.2200 107,618 -0.02(-10.20%)
Apr 05, 2019 0.2500 0.2500 0.2450 0.2450 3,000 -0.01(-2.00%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Apr 03, 2019 0.2700 0.2700 0.2500 0.2500 163,220 -0.02(-5.66%)
Apr 02, 2019 0.2650 0.2650 0.2650 0.2650 165,011 +0.01(+1.92%)
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.