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 (%)
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%)
Sep 01, 2022 0.3350 0.3350 0.3300 0.3300 35,180 +0.01(+3.13%)
Aug 31, 2022 0.3150 0.3200 0.3150 0.3200 8,454 +0.04(+12.28%)
Aug 30, 2022 0.3200 0.3200 0.2850 0.2850 67,000 -0.02(-6.56%)
Aug 29, 2022 0.3050 0.3050 0.2800 0.3050 25,210 -0.02(-6.15%)
Aug 26, 2022 0.3550 0.3550 0.3250 0.3250 159,600 -0.03(-9.72%)
Aug 25, 2022 0.3500 0.3600 0.3500 0.3600 97,631 +0.01(+1.41%)
Aug 24, 2022 0.3250 0.3550 0.3250 0.3550 170,921 +0.05(+18.33%)
Aug 22, 2022 0.3000 200 -0.02(-6.25%)
Aug 19, 2022 0.3200 0.3200 0.3200 0.3200 5,325 -0.02(-5.88%)
Aug 18, 2022 0.3300 0.3400 0.3200 0.3400 26,000 +0.00(+0.00%)
Aug 17, 2022 0.3450 0.3450 0.3400 0.3400 57,992 +0.00(+0.00%)
Aug 16, 2022 0.3400 0.3400 0.3350 0.3400 55,530 +0.00(+0.00%)
Aug 15, 2022 0.3300 0.3400 0.3300 0.3400 14,244 -0.00(-1.45%)
Aug 12, 2022 0.3350 0.3450 0.3350 0.3450 11,430 -0.01(-1.43%)
Aug 11, 2022 0.3400 0.3550 0.3400 0.3500 181,431 +0.02(+7.69%)
Aug 10, 2022 0.3250 0.3300 0.3150 0.3250 143,651 +0.00(+0.00%)
Aug 09, 2022 0.3200 0.3250 0.3200 0.3250 61,504 +0.01(+3.17%)
Aug 08, 2022 0.3200 0.3250 0.3150 0.3150 86,563 +0.01(+1.61%)
Aug 05, 2022 0.2950 0.3100 0.2950 0.3100 92,900 +0.03(+10.71%)
Aug 04, 2022 0.2650 0.2850 0.2650 0.2800 6,517 -0.00(-1.75%)
Aug 03, 2022 0.2750 0.2850 0.2700 0.2850 80,709 +0.02(+9.62%)
Aug 02, 2022 0.2900 0.2950 0.2550 0.2600 127,069 -0.04(-13.33%)
Jul 29, 2022 0.3000 0 +0.01(+3.45%)
Jul 28, 2022 0.2600 0.2950 0.2600 0.2900 264,771 +0.04(+16.00%)
Jul 27, 2022 0.2450 0.2500 0.2450 0.2500 23,000 +0.01(+2.04%)
Jul 26, 2022 0.2500 0.2500 0.2450 0.2450 42,000 -0.01(-2.00%)
Jul 22, 2022 0.2500 2 +0.00(+0.00%)
Jul 21, 2022 0.2600 0.2600 0.2500 0.2500 107,901 +0.01(+4.17%)
Jul 20, 2022 0.2350 0.2400 0.2350 0.2400 19,000 +0.01(+6.67%)
Jul 19, 2022 0.2200 0.2250 0.2200 0.2250 17,382 +0.00(+0.00%)
Jul 18, 2022 0.2200 0.2250 0.2150 0.2250 65,483 +0.01(+2.27%)
Jul 14, 2022 0.2200 125 +0.01(+2.33%)
Jul 13, 2022 0.2100 0.2200 0.2050 0.2150 186,500 +0.01(+2.38%)
Jul 12, 2022 0.2250 0.2250 0.2100 0.2100 39,500 -0.02(-8.70%)
Jul 11, 2022 0.2500 0.2500 0.2300 0.2300 69,000 -0.02(-8.00%)
Jul 08, 2022 0.2500 0.2600 0.2400 0.2500 450,688 +0.01(+4.17%)
Jul 07, 2022 0.2350 0.2400 0.2300 0.2400 37,500 +0.01(+6.67%)
Jul 06, 2022 0.2400 0.2400 0.2150 0.2250 118,882 -0.02(-8.16%)
Jul 05, 2022 0.2450 0.2550 0.2450 0.2450 37,000 +0.01(+2.08%)
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.