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, 2022 0.3050 0.3300 0.2950 0.3000 33,046 -0.01(-1.64%)
Nov 29, 2022 0.3000 0.3050 0.2800 0.3050 204,370 -0.01(-3.17%)
Nov 28, 2022 0.3150 0.3150 0.3150 0.3150 20,000 -0.02(-4.55%)
Nov 24, 2022 0.3300 0 +0.00(+0.00%)
Nov 23, 2022 0.3050 0.3300 0.3050 0.3300 31,013 +0.02(+6.45%)
Nov 22, 2022 0.3100 0.3100 0.3100 0.3100 11,500 +0.01(+1.64%)
Nov 21, 2022 0.3100 0.3100 0.3050 0.3050 44,900 -0.01(-3.17%)
Nov 18, 2022 0.3100 0.3150 0.3100 0.3150 38,137 -0.02(-4.55%)
Nov 17, 2022 0.3350 0.3350 0.3200 0.3300 28,637 +0.00(+0.00%)
Nov 16, 2022 0.3300 0.3300 0.3300 0.3300 186,200 +0.00(+0.00%)
Nov 15, 2022 0.3300 0.3300 0.3300 0.3300 34,000 +0.01(+1.54%)
Nov 14, 2022 0.3050 0.3250 0.3050 0.3250 45,872 +0.01(+3.17%)
Nov 11, 2022 0.3100 0.3150 0.3100 0.3150 42,869 +0.01(+1.61%)
Nov 10, 2022 0.3050 0.3150 0.3050 0.3100 41,656 +0.00(+0.00%)
Nov 09, 2022 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-1.59%)
Nov 08, 2022 0.3250 0.3300 0.3150 0.3150 38,500 -0.01(-3.08%)
Nov 07, 2022 0.3250 0.3250 0.3100 0.3250 65,569 +0.04(+12.07%)
Nov 04, 2022 0.3050 0.3050 0.2900 0.2900 57,043 +0.01(+1.75%)
Nov 03, 2022 0.2850 0.3200 0.2850 0.2850 19,500 -0.01(-1.72%)
Nov 02, 2022 0.3000 0.3000 0.2900 0.2900 20,330 -0.02(-4.92%)
Nov 01, 2022 0.3150 0.3150 0.3050 0.3050 68,507 -0.04(-12.86%)
Oct 31, 2022 0.3450 0.3500 0.3150 0.3500 4,750 +0.01(+2.94%)
Oct 28, 2022 0.3200 0.3400 0.3200 0.3400 9,000 +0.00(+0.00%)
Oct 27, 2022 0.3350 0.3500 0.3350 0.3400 91,360 +0.02(+4.62%)
Oct 26, 2022 0.3300 0.3400 0.3250 0.3250 97,576 -0.01(-2.99%)
Oct 25, 2022 0.3450 0.3450 0.3300 0.3350 21,378 -0.01(-4.29%)
Oct 24, 2022 0.3200 0.3500 0.3200 0.3500 26,650 +0.03(+9.37%)
Oct 21, 2022 0.3200 0.3200 0.3200 0.3200 23,153 +0.01(+3.23%)
Oct 20, 2022 0.3100 0.3100 0.3100 0.3100 1,271 -0.01(-1.59%)
Oct 19, 2022 0.3200 0.3200 0.3150 0.3150 25,529 -0.01(-3.08%)
Oct 18, 2022 0.3200 0.3350 0.3200 0.3250 56,500 +0.03(+10.17%)
Oct 17, 2022 0.3000 0.3000 0.2900 0.2950 27,500 -0.01(-1.67%)
Oct 13, 2022 0.3000 0 -0.01(-3.23%)
Oct 11, 2022 0.3100 16 -0.03(-7.46%)
Oct 07, 2022 0.3350 0 +0.00(+0.00%)
Oct 06, 2022 0.3350 0.3350 0.3350 0.3350 17,102 +0.01(+3.08%)
Oct 05, 2022 0.3250 0.3250 0.3250 0.3250 81,500 +0.00(+0.00%)
Oct 04, 2022 0.3300 0.3350 0.3250 0.3250 17,825 +0.01(+3.17%)
Oct 03, 2022 0.3100 0.3150 0.3050 0.3150 91,782 +0.00(+0.00%)
Sep 30, 2022 0.3050 0.3150 0.3050 0.3150 45,325 +0.01(+1.61%)
Sep 29, 2022 0.3250 0.3250 0.3100 0.3100 59,500 +0.00(+0.00%)
Sep 28, 2022 0.3250 0.3250 0.3100 0.3100 16,150 -0.02(-6.06%)
Sep 27, 2022 0.3400 0.3400 0.3300 0.3300 48,057 +0.01(+1.54%)
Sep 26, 2022 0.3300 0.3350 0.3250 0.3250 245,592 -0.02(-7.14%)
Sep 23, 2022 0.3400 0.3500 0.3300 0.3500 160,725 +0.00(+0.00%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 44,835 +0.00(+0.00%)
Sep 21, 2022 0.3500 0.3500 0.3500 0.3500 241,270 +0.00(+0.00%)
Sep 20, 2022 0.3700 0.3700 0.3500 0.3500 54,178 -0.02(-4.11%)
Sep 19, 2022 0.3450 0.3700 0.3400 0.3650 90,080 -0.03(-6.41%)
Sep 15, 2022 0.3900 0 -0.01(-2.50%)
Sep 14, 2022 0.3900 0.4000 0.3900 0.4000 94,511 +0.01(+2.56%)
Sep 13, 2022 0.3800 0.3950 0.3700 0.3900 38,001 +0.02(+5.41%)
Sep 12, 2022 0.3700 0.3700 0.3700 0.3700 9,115 +0.00(+0.00%)
Sep 09, 2022 0.3650 0.3750 0.3650 0.3700 15,500 +0.02(+5.71%)
Sep 08, 2022 0.3350 0.3500 0.3350 0.3500 35,525 -0.01(-1.41%)
Sep 07, 2022 0.3600 0.3700 0.3500 0.3550 63,310 +0.01(+4.41%)
Sep 06, 2022 0.3700 0.3700 0.3400 0.3400 78,000 +0.01(+3.03%)
Sep 02, 2022 0.3300 0 +0.00(+0.00%)
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.