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 29, 2019 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+0.00%)
Nov 26, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 25, 2019 0.1550 0.1600 0.1500 0.1500 39,000 -0.01(-3.23%)
Nov 22, 2019 0.1500 0.1550 0.1500 0.1550 14,500 +0.01(+3.33%)
Nov 21, 2019 0.1500 0.1550 0.1500 0.1500 11,301 -0.01(-3.23%)
Nov 20, 2019 0.1600 0.1600 0.1550 0.1550 9,000 -0.01(-3.13%)
Nov 19, 2019 0.1550 0.1600 0.1500 0.1600 54,005 +0.00(+0.00%)
Nov 18, 2019 0.1600 0.1650 0.1600 0.1600 15,545 -0.01(-3.03%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 22,527 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1600 0.1650 40,000 +0.01(+3.13%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1600 111,400 +0.00(+0.00%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 04, 2019 0.1700 0.1700 0.1650 0.1700 9,500 -0.00(-2.86%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 2,527 +0.00(+2.94%)
Oct 31, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Oct 30, 2019 0.1700 0.1700 0.1700 0.1700 12,070 -0.01(-5.56%)
Oct 29, 2019 0.1750 0.1800 0.1750 0.1800 3,800 +0.01(+2.86%)
Oct 28, 2019 0.1650 0.1750 0.1650 0.1750 3,500 +0.00(+2.94%)
Oct 25, 2019 0.1800 0.1800 0.1700 0.1700 26,100 -0.01(-5.56%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 11,000 -0.01(-2.70%)
Oct 23, 2019 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 22, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 18, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 17, 2019 0.2000 0.2000 0.2000 0.2000 2,155 +0.00(+0.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.00(-2.44%)
Oct 11, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 10, 2019 0.2050 0.2050 0.2050 0.2050 58,548 +0.00(+0.00%)
Oct 09, 2019 0.2100 0.2100 0.2050 0.2050 24,100 +0.00(+0.00%)
Oct 08, 2019 0.2050 0.2050 0.2050 0.2050 16,500 -0.01(-4.65%)
Oct 07, 2019 0.2000 0.2150 0.1950 0.2150 51,550 +0.01(+7.50%)
Oct 04, 2019 0.2000 0.2100 0.1900 0.2000 173,045 +0.02(+8.11%)
Oct 03, 2019 0.2000 0.2000 0.1850 0.1850 23,499 -0.02(-7.50%)
Oct 02, 2019 0.2050 0.2150 0.2000 0.2000 17,000 -0.00(-2.44%)
Oct 01, 2019 0.2250 0.2250 0.2050 0.2050 17,019 -0.02(-8.89%)
Sep 30, 2019 0.2400 0.2400 0.2200 0.2250 23,100 -0.02(-8.16%)
Sep 27, 2019 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Sep 25, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 24, 2019 0.2450 0.2450 0.2450 62 +0.00(+0.00%)
Sep 23, 2019 0.2500 0.2500 0.2450 0.2450 3,250 -0.01(-3.92%)
Sep 20, 2019 0.2500 0.2550 0.2500 0.2550 18,000 +0.01(+2.00%)
Sep 19, 2019 0.2550 0.2550 0.2500 0.2500 3,000 -0.01(-3.85%)
Sep 18, 2019 0.2600 0.2600 0.2600 222 +0.00(+0.00%)
Sep 17, 2019 0.2700 0.2700 0.2600 0.2600 29,000 -0.02(-5.45%)
Sep 16, 2019 0.2750 0.2750 0.2500 0.2750 191,888 +0.01(+1.85%)
Sep 13, 2019 0.2650 0.2700 0.2650 0.2700 12,020 +0.02(+8.00%)
Sep 12, 2019 0.2600 0.2600 0.2500 0.2500 33,461 -0.01(-3.85%)
Sep 11, 2019 0.2650 0.2650 0.2600 0.2600 24,500 -0.01(-3.70%)
Sep 10, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Sep 09, 2019 0.2600 0.2900 0.2500 0.2800 32,991 +0.01(+3.70%)
Sep 06, 2019 0.2500 0.2750 0.2300 0.2700 23,000 +0.02(+5.88%)
Sep 05, 2019 0.2600 0.2600 0.2550 0.2550 5,500 -0.01(-3.77%)
Sep 04, 2019 0.2500 0.2650 0.2500 0.2650 12,600 +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.