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 31, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 30, 2020 0.1100 0.1200 0.1100 0.1200 22,800 +0.01(+9.09%)
Mar 27, 2020 0.1100 0.1200 0.1100 0.1100 16,075 -0.01(-4.35%)
Mar 26, 2020 0.1200 0.1200 0.1150 0.1150 9,500 -0.00(-4.17%)
Mar 25, 2020 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Mar 24, 2020 0.1150 0.1300 0.1150 0.1200 29,500 +0.01(+9.09%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 609 +0.01(+4.76%)
Mar 20, 2020 0.0950 0.1100 0.0950 0.1050 61,500 +0.00(+5.00%)
Mar 19, 2020 0.0900 0.1000 0.0900 0.1000 27,500 +0.01(+17.65%)
Mar 18, 2020 0.0850 0.0850 0.0850 0.0850 6,734 -0.00(-5.56%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.1100 0.0600 0.0950 19,358 -0.01(-5.00%)
Mar 13, 2020 0.1200 0.1200 0.1000 0.1000 31,100 -0.02(-16.67%)
Mar 12, 2020 0.1250 0.1250 0.1200 0.1200 33,000 -0.01(-7.69%)
Mar 11, 2020 0.1400 0.1400 0.1300 0.1300 11,675 -0.01(-3.70%)
Mar 10, 2020 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-6.90%)
Mar 09, 2020 0.1450 0.1450 0.1450 0.1450 30,882 -0.02(-9.38%)
Mar 06, 2020 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Mar 05, 2020 0.1500 0.1500 0.1500 8 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1600 0.1450 0.1500 77,200 -0.01(-6.25%)
Mar 02, 2020 0.1600 0.1600 0.1450 0.1600 32,500 +0.02(+10.34%)
Feb 27, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 26, 2020 0.1750 0.1800 0.1550 0.1550 39,500 -0.01(-6.06%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1650 46,500 -0.01(-5.71%)
Feb 24, 2020 0.1850 0.1900 0.1750 0.1750 65,629 -0.02(-7.89%)
Feb 21, 2020 0.1750 0.1900 0.1750 0.1900 31,400 +0.01(+5.56%)
Feb 20, 2020 0.1850 0.1900 0.1800 0.1800 33,567 +0.01(+2.86%)
Feb 19, 2020 0.1850 0.1850 0.1750 0.1750 8,000 -0.01(-2.78%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1800 111,274 +0.01(+9.09%)
Feb 14, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2020 0.1550 0.1600 0.1550 0.1600 14,500 +0.00(+0.00%)
Feb 12, 2020 0.1650 0.1650 0.1500 0.1600 92,100 -0.01(-3.03%)
Feb 11, 2020 0.1650 0.1650 0.1600 0.1650 18,500 +0.01(+3.13%)
Feb 10, 2020 0.1600 0.1600 0.1500 0.1600 121,250 +0.01(+6.67%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 75,500 -0.01(-3.23%)
Feb 06, 2020 0.1600 0.1650 0.1550 0.1550 25,202 -0.01(-3.13%)
Feb 05, 2020 0.1500 0.1800 0.1500 0.1600 470,740 +0.02(+14.29%)
Feb 04, 2020 0.1100 0.1400 0.1100 0.1400 271,700 +0.03(+21.74%)
Feb 03, 2020 0.1200 0.1200 0.1150 0.1150 13,950 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1200 0.1150 0.1150 34,500 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 25,500 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1200 0.1150 0.1150 50,068 -0.00(-4.17%)
Jan 27, 2020 0.1100 0.1200 0.1100 0.1200 50,100 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Jan 23, 2020 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 20, 2020 0.1250 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 1,046 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 3,500 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 33,720 -0.02(-11.11%)
Jan 13, 2020 0.1300 0.1350 0.1300 0.1350 90,817 +0.01(+3.85%)
Jan 10, 2020 0.1250 0.1300 0.1250 0.1300 79,829 +0.01(+8.33%)
Jan 09, 2020 0.1300 0.1350 0.1200 0.1200 55,000 -0.02(-11.11%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1400 0.1250 0.1350 147,014 +0.01(+3.85%)
Jan 06, 2020 0.1300 0.1300 0.1300 0.1300 41,510 +0.00(+0.00%)
Jan 03, 2020 0.1300 0.1300 0.1250 0.1300 15,600 +0.01(+4.00%)
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.