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 (%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5600 0.5600 0.5100 0.5200 56,976 -0.05(-8.77%)
Mar 27, 2018 0.6000 0.6000 0.5700 0.5700 15,700 -0.03(-5.00%)
Mar 26, 2018 0.5600 0.6000 0.5500 0.6000 39,903 +0.04(+7.14%)
Mar 23, 2018 0.5700 0.5800 0.5500 0.5600 31,250 -0.02(-3.45%)
Mar 22, 2018 0.6000 0.6000 0.5400 0.5800 95,989 -0.02(-3.33%)
Mar 21, 2018 0.6000 0.6100 0.5900 0.6000 9,060 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.6200 0.5800 0.5800 47,500 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6300 0.5800 0.5800 28,196 -0.02(-3.33%)
Mar 16, 2018 0.6200 0.6200 0.6000 0.6000 24,114 -0.02(-3.23%)
Mar 15, 2018 0.6400 0.6500 0.6100 0.6200 34,282 -0.01(-1.59%)
Mar 14, 2018 0.6500 0.6800 0.6200 0.6300 139,110 +0.02(+3.28%)
Mar 12, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 09, 2018 0.6100 0.6100 0.6000 0.6100 14,372 +0.01(+1.67%)
Mar 08, 2018 0.6100 0.6100 0.5900 0.6000 85,650 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6200 0.6000 0.6000 22,065 -0.04(-6.25%)
Mar 06, 2018 0.6300 0.6400 0.6300 0.6400 11,015 +0.04(+6.67%)
Mar 05, 2018 0.6300 0.6300 0.6000 0.6000 59,087 -0.02(-3.23%)
Mar 02, 2018 0.6300 0.6400 0.6100 0.6200 22,382 -0.02(-3.13%)
Mar 01, 2018 0.6600 0.6600 0.6100 0.6400 78,606 -0.01(-1.54%)
Feb 28, 2018 0.6800 0.6800 0.6500 0.6500 31,400 -0.04(-5.80%)
Feb 27, 2018 0.6900 0.6900 0.6700 0.6900 30,230 +0.02(+2.99%)
Feb 26, 2018 0.7000 0.7100 0.6700 0.6700 183,365 -0.01(-1.47%)
Feb 23, 2018 0.7600 0.7600 0.6800 0.6800 160,235 -0.08(-10.53%)
Feb 22, 2018 0.7800 0.7900 0.7600 0.7600 85,440 +0.00(+0.00%)
Feb 21, 2018 0.7700 0.7900 0.7600 0.7600 64,500 -0.01(-1.30%)
Feb 20, 2018 0.7900 0.8200 0.7700 0.7700 104,947 +0.02(+2.67%)
Feb 16, 2018 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Feb 15, 2018 0.7100 0.7100 0.6500 0.6900 79,039 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.6900 0.6800 0.6900 18,600 +0.00(+0.00%)
Feb 13, 2018 0.7000 0.7200 0.6900 0.6900 48,076 -0.01(-1.43%)
Feb 12, 2018 0.7200 0.7200 0.6900 0.7000 29,500 +0.00(+0.00%)
Feb 09, 2018 0.7200 0.7200 0.7000 0.7000 10,595 -0.04(-5.41%)
Feb 08, 2018 0.7300 0.7400 0.7000 0.7400 35,211 +0.01(+1.37%)
Feb 07, 2018 0.7100 0.7300 0.7100 0.7300 52,818 +0.02(+2.82%)
Feb 06, 2018 0.7100 0.7100 0.6100 0.7100 48,560 +0.00(+0.00%)
Feb 05, 2018 0.7800 0.7800 0.7000 0.7100 128,535 -0.05(-6.58%)
Feb 02, 2018 0.7600 0.7700 0.7500 0.7600 81,250 +0.00(+0.00%)
Feb 01, 2018 0.7700 0.7800 0.7600 0.7600 70,371 -0.01(-1.30%)
Jan 31, 2018 0.7800 0.7800 0.7700 0.7700 55,302 -0.02(-2.53%)
Jan 30, 2018 0.7600 0.7900 0.7600 0.7900 160,581 +0.02(+2.60%)
Jan 29, 2018 0.8000 0.8000 0.7600 0.7700 112,647 -0.04(-4.94%)
Jan 26, 2018 0.7900 0.8100 0.7900 0.8100 26,615 +0.01(+1.25%)
Jan 25, 2018 0.8100 0.8100 0.7800 0.8000 81,098 +0.01(+1.27%)
Jan 24, 2018 0.8200 0.8200 0.7800 0.7900 41,981 -0.02(-2.47%)
Jan 23, 2018 0.8300 0.8400 0.8100 0.8100 12,882 -0.01(-1.22%)
Jan 22, 2018 0.8300 0.8700 0.8100 0.8200 71,686 -0.07(-7.87%)
Jan 19, 2018 0.9000 0.9000 0.8100 0.8900 180,438 +0.03(+3.49%)
Jan 18, 2018 0.8800 0.9100 0.8300 0.8600 343,518 +0.01(+1.18%)
Jan 17, 2018 0.8500 0.8700 0.8200 0.8500 438,911 +0.05(+6.25%)
Jan 16, 2018 0.8000 0.8000 0.7800 0.8000 53,805 -0.02(-2.44%)
Jan 15, 2018 0.7800 0.8200 0.7800 0.8200 86,741 +0.03(+3.80%)
Jan 12, 2018 0.7900 0.8000 0.7800 0.7900 59,040 +0.00(+0.00%)
Jan 11, 2018 0.8000 0.8000 0.7800 0.7900 60,422 -0.01(-1.25%)
Jan 10, 2018 0.8200 0.8300 0.7900 0.8000 38,150 +0.01(+1.27%)
Jan 09, 2018 0.8200 0.8200 0.7800 0.7900 57,823 -0.01(-1.25%)
Jan 08, 2018 0.8200 0.8300 0.8000 0.8000 47,796 +0.00(+0.00%)
Jan 05, 2018 0.8100 0.8200 0.8000 0.8000 39,651 -0.01(-1.23%)
Jan 04, 2018 0.7800 0.8100 0.7800 0.8100 55,369 +0.03(+3.85%)
Jan 03, 2018 0.7800 0.8000 0.7800 0.7800 49,463 +0.01(+1.30%)
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.