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 (%)
May 31, 2022 0.2500 300 -0.01(-3.85%)
May 30, 2022 0.2650 0.2650 0.2600 0.2600 17,000 +0.01(+4.00%)
May 27, 2022 0.2500 0.2500 0.2500 0.2500 3,886 +0.01(+2.04%)
May 26, 2022 0.2450 0.2450 0.2400 0.2450 22,500 -0.01(-2.00%)
May 25, 2022 0.2500 0.2500 0.2500 0.2500 5,100 -0.01(-1.96%)
May 20, 2022 0.2550 0 +0.01(+2.00%)
May 19, 2022 0.2450 0.2500 0.2450 0.2500 31,388 +0.00(+0.00%)
May 18, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
May 17, 2022 0.2500 0.2500 0.2500 0.2500 8,061 +0.00(+0.00%)
May 16, 2022 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
May 13, 2022 0.2350 0.2500 0.2250 0.2500 52,200 +0.01(+4.17%)
May 12, 2022 0.2350 0.2400 0.2350 0.2400 13,000 -0.01(-4.00%)
May 11, 2022 0.2500 0.2500 0.2350 0.2500 30,183 +0.01(+4.17%)
May 10, 2022 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+4.35%)
May 09, 2022 0.2550 0.2550 0.2250 0.2300 119,824 -0.02(-9.80%)
May 06, 2022 0.2600 0.2600 0.2550 0.2550 18,000 -0.01(-1.92%)
May 05, 2022 0.2800 0.2800 0.2500 0.2600 156,542 -0.02(-7.14%)
May 04, 2022 0.2750 0.2800 0.2700 0.2800 83,020 +0.01(+1.82%)
May 03, 2022 0.2800 0.2950 0.2750 0.2750 135,599 -0.01(-1.79%)
May 02, 2022 0.2800 0.2800 0.2800 0.2800 1,550 +0.01(+1.82%)
Apr 29, 2022 0.2900 0.2900 0.2750 0.2750 9,503 +0.00(+0.00%)
Apr 28, 2022 0.2850 0.2850 0.2700 0.2750 198,229 -0.01(-5.17%)
Apr 27, 2022 0.2900 0.2900 0.2850 0.2900 30,120 +0.01(+3.57%)
Apr 26, 2022 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-5.08%)
Apr 25, 2022 0.2900 0.3050 0.2900 0.2950 211,355 +0.02(+7.27%)
Apr 22, 2022 0.2700 0.2800 0.2700 0.2750 75,170 +0.00(+0.00%)
Apr 21, 2022 0.2850 0.2850 0.2750 0.2750 56,378 -0.01(-3.51%)
Apr 20, 2022 0.3000 0.3000 0.2850 0.2850 30,201 -0.03(-8.06%)
Apr 19, 2022 0.2950 0.3100 0.2850 0.3100 119,402 +0.02(+6.90%)
Apr 18, 2022 0.3050 0.3100 0.2850 0.2900 105,613 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.3050 0.3150 0.3000 0.3000 154,264 +0.00(+0.00%)
Apr 12, 2022 0.3250 0.3250 0.3000 0.3000 107,466 -0.03(-9.09%)
Apr 11, 2022 0.3400 0.3400 0.3300 0.3300 23,631 -0.01(-2.94%)
Apr 08, 2022 0.3650 0.3650 0.3300 0.3400 88,476 -0.03(-8.11%)
Apr 07, 2022 0.3650 0.3850 0.3650 0.3700 30,485 +0.01(+1.37%)
Apr 06, 2022 0.3650 0.3650 0.3650 0.3650 1,302 -0.02(-3.95%)
Apr 05, 2022 0.4000 0.4200 0.3800 0.3800 118,926 +0.00(+0.00%)
Apr 04, 2022 0.3850 0.4100 0.3800 0.3800 279,914 +0.00(+0.00%)
Apr 01, 2022 0.3300 0.3900 0.3300 0.3800 495,185 +0.05(+16.92%)
Mar 31, 2022 0.3050 0.3250 0.3050 0.3250 85,974 +0.03(+8.33%)
Mar 30, 2022 0.2950 0.3050 0.2950 0.3000 35,611 +0.01(+3.45%)
Mar 29, 2022 0.2900 0.2900 0.2900 0.2900 30,038 +0.01(+3.57%)
Mar 28, 2022 0.2900 0.2900 0.2700 0.2800 224,419 -0.01(-3.45%)
Mar 25, 2022 0.3000 0.3000 0.2900 0.2900 11,505 +0.01(+3.57%)
Mar 24, 2022 0.2950 0.2950 0.2800 0.2800 39,744 -0.02(-6.67%)
Mar 23, 2022 0.3050 0.3100 0.3000 0.3000 88,124 +0.00(+0.00%)
Mar 22, 2022 0.2950 0.3050 0.2950 0.3000 292,150 +0.01(+1.69%)
Mar 21, 2022 0.2800 0.2950 0.2800 0.2950 53,080 +0.02(+7.27%)
Mar 18, 2022 0.2750 0.2750 0.2750 0.2750 9,062 +0.01(+3.77%)
Mar 17, 2022 0.2650 0.2650 0.2650 0.2650 700 +0.01(+1.92%)
Mar 16, 2022 0.2700 0.2750 0.2600 0.2600 24,621 +0.00(+0.00%)
Mar 15, 2022 0.2600 0.2700 0.2600 0.2600 177,000 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2750 0.2600 0.2600 25,012 +0.00(+0.00%)
Mar 11, 2022 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Mar 10, 2022 0.2650 0.2750 0.2600 0.2650 51,524 +0.01(+1.92%)
Mar 09, 2022 0.2800 0.2800 0.2600 0.2600 307,034 -0.01(-3.70%)
Mar 08, 2022 0.2750 0.2800 0.2700 0.2700 37,300 -0.01(-1.82%)
Mar 07, 2022 0.2950 0.2950 0.2750 0.2750 85,923 -0.02(-6.78%)
Mar 04, 2022 0.2950 0.2950 0.2900 0.2950 8,035 +0.01(+1.72%)
Mar 03, 2022 0.2900 0.2900 0.2900 0.2900 31,213 -0.01(-1.69%)
Mar 02, 2022 0.2800 0.2950 0.2800 0.2950 45,327 +0.01(+5.36%)
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.