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 (%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2020 0.1400 0.1450 0.1400 0.1400 75,500 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1400 0.1400 82,500 -0.01(-6.67%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1550 0.1500 0.1500 56,600 -0.01(-6.25%)
Dec 22, 2020 0.1600 0.1600 0.1600 0.1600 12,014 -0.01(-3.03%)
Dec 21, 2020 0.1750 0.1750 0.1650 0.1650 158,247 +0.00(+0.00%)
Dec 18, 2020 0.1550 0.1650 0.1500 0.1650 141,669 +0.02(+10.00%)
Dec 17, 2020 0.1700 0.1700 0.1500 0.1500 42,707 -0.01(-6.25%)
Dec 16, 2020 0.1650 0.1650 0.1600 0.1600 38,000 +0.00(+0.00%)
Dec 15, 2020 0.1700 0.1700 0.1600 0.1600 146,206 -0.02(-11.11%)
Dec 14, 2020 0.1800 0.1800 0.1650 0.1800 147,400 +0.00(+0.00%)
Dec 11, 2020 0.1800 0.1800 0.1750 0.1800 45,099 +0.01(+9.09%)
Dec 10, 2020 0.1850 0.1850 0.1650 0.1650 138,940 -0.01(-8.33%)
Dec 09, 2020 0.1850 0.1900 0.1800 0.1800 75,455 +0.01(+5.88%)
Dec 08, 2020 0.1750 0.1750 0.1700 0.1700 20,400 -0.00(-2.86%)
Dec 07, 2020 0.1600 0.1750 0.1600 0.1750 29,970 +0.00(+0.00%)
Dec 03, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 02, 2020 0.1750 0.1750 0.1750 0.1750 15,870 +0.01(+9.37%)
Dec 01, 2020 0.1700 0.1700 0.1600 0.1600 10,504 -0.01(-5.88%)
Nov 30, 2020 0.1650 0.1700 0.1650 0.1700 1,000 +0.01(+3.03%)
Nov 27, 2020 0.1650 0.1650 0.1500 0.1650 99,233 -0.01(-8.33%)
Nov 26, 2020 0.1800 0.1800 0.1750 0.1800 56,422 +0.01(+2.86%)
Nov 25, 2020 0.1800 0.1800 0.1600 0.1750 136,395 -0.03(-12.50%)
Nov 24, 2020 0.2000 0.2000 0.2000 0.2000 81,500 +0.00(+0.00%)
Nov 23, 2020 0.1800 0.2000 0.1800 0.2000 37,902 +0.03(+14.29%)
Nov 20, 2020 0.1800 0.1800 0.1750 0.1750 13,505 +0.00(+0.00%)
Nov 19, 2020 0.1900 0.1900 0.1700 0.1750 24,111 -0.03(-12.50%)
Nov 18, 2020 0.2000 0.2000 0.2000 0.2000 12,544 +0.01(+5.26%)
Nov 17, 2020 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Nov 16, 2020 0.2000 0.2000 0.1800 0.2000 34,014 +0.02(+11.11%)
Nov 13, 2020 0.1700 0.2100 0.1700 0.1800 53,608 +0.02(+16.13%)
Nov 12, 2020 0.1550 0.1550 0.1550 120 +0.00(+0.00%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 8,533 -0.05(-22.50%)
Nov 10, 2020 0.1400 0.2000 0.1400 0.2000 41,612 +0.05(+29.03%)
Nov 09, 2020 0.1600 0.1600 0.1550 0.1550 8,000 -0.01(-3.13%)
Nov 04, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 03, 2020 0.1550 0.1550 0.1500 0.1500 99,689 +0.00(+0.00%)
Nov 02, 2020 0.1450 0.1500 0.1450 0.1500 36,200 +0.00(+0.00%)
Oct 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Oct 29, 2020 0.1600 0.1600 0.1550 0.1550 8,500 +0.01(+3.33%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 35,085 -0.01(-6.25%)
Oct 27, 2020 0.1800 0.1800 0.1600 0.1600 19,100 -0.02(-11.11%)
Oct 26, 2020 0.1900 0.1900 0.1800 0.1800 17,125 -0.01(-5.26%)
Oct 23, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 10,100 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1900 0.2000 17,694 +0.01(+2.56%)
Oct 20, 2020 0.1900 0.1950 0.1900 0.1950 10,499 +0.02(+8.33%)
Oct 19, 2020 0.1750 0.1950 0.1750 0.1800 9,565 +0.01(+2.86%)
Oct 16, 2020 0.1750 0.1750 0.1700 0.1750 21,486 +0.00(+2.94%)
Oct 15, 2020 0.2000 0.2000 0.1700 0.1700 26,100 -0.03(-15.00%)
Oct 14, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 13, 2020 0.2100 0.2300 0.1900 0.2000 167,632 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 08, 2020 0.1900 0.1900 0.1600 0.1700 86,052 -0.02(-12.82%)
Oct 07, 2020 0.2100 0.2200 0.1950 0.1950 176,987 -0.02(-11.36%)
Oct 06, 2020 0.1750 0.2500 0.1700 0.2200 342,144 +0.05(+33.33%)
Oct 05, 2020 0.1450 0.1700 0.1450 0.1650 455,010 +0.02(+13.79%)
Oct 02, 2020 0.1150 0.1450 0.1150 0.1450 193,106 +0.02(+20.83%)
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.