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, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2021 0.2000 0.2000 0.1950 0.2000 5,252 -0.01(-4.76%)
Mar 22, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.2100 0.2100 33,850 +0.00(+0.00%)
Mar 18, 2021 0.2100 0.2100 0.2100 0.2100 13,550 +0.01(+5.00%)
Mar 17, 2021 0.2250 0.2350 0.2000 0.2000 43,481 +0.00(+0.00%)
Mar 16, 2021 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Mar 15, 2021 0.2200 0.2200 0.2000 0.2000 15,247 -0.02(-9.09%)
Mar 12, 2021 0.2150 0.2200 0.1950 0.2200 48,525 +0.01(+2.33%)
Mar 11, 2021 0.2100 0.2200 0.2100 0.2150 22,500 +0.01(+7.50%)
Mar 10, 2021 0.2050 0.2050 0.2000 0.2000 33,272 +0.00(+0.00%)
Mar 09, 2021 0.1950 0.2100 0.1950 0.2000 26,868 +0.02(+8.11%)
Mar 08, 2021 0.1650 0.1950 0.1600 0.1850 31,677 +0.02(+15.62%)
Mar 05, 2021 0.1650 0.1650 0.1500 0.1600 181,800 +0.00(+0.00%)
Mar 04, 2021 0.1700 0.1800 0.1600 0.1600 129,679 -0.01(-8.57%)
Mar 03, 2021 0.1950 0.1950 0.1650 0.1750 340,383 -0.02(-10.26%)
Mar 02, 2021 0.2150 0.2150 0.1800 0.1950 120,015 -0.01(-7.14%)
Mar 01, 2021 0.2300 0.2300 0.2100 0.2100 73,560 +0.00(+0.00%)
Feb 26, 2021 0.2300 0.2300 0.2100 0.2100 71,539 -0.02(-8.70%)
Feb 25, 2021 0.2500 0.2500 0.2300 0.2300 6,500 -0.01(-6.12%)
Feb 24, 2021 0.2400 0.2550 0.2400 0.2450 33,500 +0.01(+2.08%)
Feb 23, 2021 0.2600 0.2600 0.2200 0.2400 146,770 -0.01(-4.00%)
Feb 22, 2021 0.2550 0.2600 0.2350 0.2500 144,102 +0.00(+0.00%)
Feb 19, 2021 0.2600 0.2600 0.2500 0.2500 34,614 -0.01(-3.85%)
Feb 18, 2021 0.2700 0.2700 0.2600 0.2600 69,058 -0.01(-3.70%)
Feb 17, 2021 0.3050 0.3050 0.2650 0.2700 211,138 -0.04(-12.90%)
Feb 16, 2021 0.2700 0.3100 0.2600 0.3100 840,683 +0.05(+19.23%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 11, 2021 0.2750 0.3000 0.2500 0.2700 432,996 -0.01(-3.57%)
Feb 10, 2021 0.3000 0.3200 0.2750 0.2800 608,434 -0.01(-3.45%)
Feb 09, 2021 0.2350 0.2900 0.2350 0.2900 481,790 +0.05(+23.40%)
Feb 08, 2021 0.2350 0.2400 0.2300 0.2350 59,086 -0.01(-2.08%)
Feb 05, 2021 0.2400 0.2500 0.2300 0.2400 108,997 -0.01(-2.04%)
Feb 04, 2021 0.2500 0.2500 0.2400 0.2450 70,054 +0.00(+0.00%)
Feb 03, 2021 0.2400 0.2450 0.2400 0.2450 3,883 +0.01(+2.08%)
Feb 02, 2021 0.2450 0.2500 0.2400 0.2400 32,372 -0.01(-2.04%)
Feb 01, 2021 0.2350 0.2450 0.2200 0.2450 61,609 +0.01(+6.52%)
Jan 29, 2021 0.2500 0.2500 0.2200 0.2300 174,000 +0.00(+0.00%)
Jan 28, 2021 0.2300 0.2500 0.2300 0.2300 29,818 +0.00(+0.00%)
Jan 27, 2021 0.2700 0.2700 0.2300 0.2300 60,781 -0.03(-11.54%)
Jan 26, 2021 0.2650 0.2800 0.2600 0.2600 218,183 +0.01(+4.00%)
Jan 25, 2021 0.2650 0.2800 0.2300 0.2500 519,022 +0.02(+6.38%)
Jan 22, 2021 0.2600 0.2650 0.2100 0.2350 101,990 -0.02(-7.84%)
Jan 21, 2021 0.2700 0.2750 0.2450 0.2550 70,702 +0.01(+2.00%)
Jan 20, 2021 0.2900 0.3000 0.2400 0.2500 509,290 -0.02(-7.41%)
Jan 19, 2021 0.2250 0.2900 0.2200 0.2700 319,672 +0.07(+35.00%)
Jan 18, 2021 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Jan 15, 2021 0.2350 0.2350 0.2000 0.2000 57,196 -0.05(-20.00%)
Jan 14, 2021 0.1900 0.3400 0.1900 0.2500 1,131,255 +0.06(+31.58%)
Jan 13, 2021 0.1750 0.2100 0.1600 0.1900 56,949 +0.02(+15.15%)
Jan 12, 2021 0.1800 0.1800 0.1550 0.1650 136,154 -0.01(-8.33%)
Jan 11, 2021 0.2100 0.2100 0.1800 0.1800 90,607 -0.02(-10.00%)
Jan 08, 2021 0.2100 0.2200 0.2000 0.2000 150,726 +0.00(+0.00%)
Jan 07, 2021 0.1900 0.2050 0.1900 0.2000 55,916 +0.01(+2.56%)
Jan 06, 2021 0.1850 0.1950 0.1850 0.1950 17,300 -0.01(-2.50%)
Jan 05, 2021 0.1500 0.2000 0.1500 0.2000 230,997 +0.05(+33.33%)
Jan 04, 2021 0.1500 0.1700 0.1500 0.1500 161,600 +0.01(+7.14%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2020 0.1400 0.1450 0.1400 0.1400 75,500 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1400 0.1400 82,500 -0.01(-6.67%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1550 0.1500 0.1500 56,600 -0.01(-6.25%)
Dec 22, 2020 0.1600 0.1600 0.1600 0.1600 12,014 -0.01(-3.03%)
Dec 21, 2020 0.1750 0.1750 0.1650 0.1650 158,247 +0.00(+0.00%)
Dec 18, 2020 0.1550 0.1650 0.1500 0.1650 141,669 +0.02(+10.00%)
Dec 17, 2020 0.1700 0.1700 0.1500 0.1500 42,707 -0.01(-6.25%)
Dec 16, 2020 0.1650 0.1650 0.1600 0.1600 38,000 +0.00(+0.00%)
Dec 15, 2020 0.1700 0.1700 0.1600 0.1600 146,206 -0.02(-11.11%)
Dec 14, 2020 0.1800 0.1800 0.1650 0.1800 147,400 +0.00(+0.00%)
Dec 11, 2020 0.1800 0.1800 0.1750 0.1800 45,099 +0.01(+9.09%)
Dec 10, 2020 0.1850 0.1850 0.1650 0.1650 138,940 -0.01(-8.33%)
Dec 09, 2020 0.1850 0.1900 0.1800 0.1800 75,455 +0.01(+5.88%)
Dec 08, 2020 0.1750 0.1750 0.1700 0.1700 20,400 -0.00(-2.86%)
Dec 07, 2020 0.1600 0.1750 0.1600 0.1750 29,970 +0.00(+0.00%)
Dec 03, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 02, 2020 0.1750 0.1750 0.1750 0.1750 15,870 +0.01(+9.37%)
Dec 01, 2020 0.1700 0.1700 0.1600 0.1600 10,504 -0.01(-5.88%)
Nov 30, 2020 0.1650 0.1700 0.1650 0.1700 1,000 +0.01(+3.03%)
Nov 27, 2020 0.1650 0.1650 0.1500 0.1650 99,233 -0.01(-8.33%)
Nov 26, 2020 0.1800 0.1800 0.1750 0.1800 56,422 +0.01(+2.86%)
Nov 25, 2020 0.1800 0.1800 0.1600 0.1750 136,395 -0.03(-12.50%)
Nov 24, 2020 0.2000 0.2000 0.2000 0.2000 81,500 +0.00(+0.00%)
Nov 23, 2020 0.1800 0.2000 0.1800 0.2000 37,902 +0.03(+14.29%)
Nov 20, 2020 0.1800 0.1800 0.1750 0.1750 13,505 +0.00(+0.00%)
Nov 19, 2020 0.1900 0.1900 0.1700 0.1750 24,111 -0.03(-12.50%)
Nov 18, 2020 0.2000 0.2000 0.2000 0.2000 12,544 +0.01(+5.26%)
Nov 17, 2020 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Nov 16, 2020 0.2000 0.2000 0.1800 0.2000 34,014 +0.02(+11.11%)
Nov 13, 2020 0.1700 0.2100 0.1700 0.1800 53,608 +0.02(+16.13%)
Nov 12, 2020 0.1550 0.1550 0.1550 120 +0.00(+0.00%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 8,533 -0.05(-22.50%)
Nov 10, 2020 0.1400 0.2000 0.1400 0.2000 41,612 +0.05(+29.03%)
Nov 09, 2020 0.1600 0.1600 0.1550 0.1550 8,000 -0.01(-3.13%)
Nov 04, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 03, 2020 0.1550 0.1550 0.1500 0.1500 99,689 +0.00(+0.00%)
Nov 02, 2020 0.1450 0.1500 0.1450 0.1500 36,200 +0.00(+0.00%)
Oct 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Oct 29, 2020 0.1600 0.1600 0.1550 0.1550 8,500 +0.01(+3.33%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 35,085 -0.01(-6.25%)
Oct 27, 2020 0.1800 0.1800 0.1600 0.1600 19,100 -0.02(-11.11%)
Oct 26, 2020 0.1900 0.1900 0.1800 0.1800 17,125 -0.01(-5.26%)
Oct 23, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 10,100 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1900 0.2000 17,694 +0.01(+2.56%)
Oct 20, 2020 0.1900 0.1950 0.1900 0.1950 10,499 +0.02(+8.33%)
Oct 19, 2020 0.1750 0.1950 0.1750 0.1800 9,565 +0.01(+2.86%)
Oct 16, 2020 0.1750 0.1750 0.1700 0.1750 21,486 +0.00(+2.94%)
Oct 15, 2020 0.2000 0.2000 0.1700 0.1700 26,100 -0.03(-15.00%)
Oct 14, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 13, 2020 0.2100 0.2300 0.1900 0.2000 167,632 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 08, 2020 0.1900 0.1900 0.1600 0.1700 86,052 -0.02(-12.82%)
Oct 07, 2020 0.2100 0.2200 0.1950 0.1950 176,987 -0.02(-11.36%)
Oct 06, 2020 0.1750 0.2500 0.1700 0.2200 342,144 +0.05(+33.33%)
Oct 05, 2020 0.1450 0.1700 0.1450 0.1650 455,010 +0.02(+13.79%)
Oct 02, 2020 0.1150 0.1450 0.1150 0.1450 193,106 +0.02(+20.83%)
Oct 01, 2020 0.1200 0.1250 0.1200 0.1200 70,489 +0.00(+4.35%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 7,800 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1150 0.1150 32,900 +0.01(+4.55%)
Sep 28, 2020 0.1100 0.1100 0.1100 0.1100 13,108 -0.01(-4.35%)
Sep 25, 2020 0.1150 0.1150 0.1150 450 +0.00(+0.00%)
Sep 24, 2020 0.1250 0.1250 0.1150 0.1150 41,435 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 20,500 -0.01(-8.00%)
Sep 22, 2020 0.1250 0.1250 0.1250 0.1250 29,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0.1250 2,630 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1250 0.1200 0.1250 40,900 +0.01(+4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Sep 16, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Sep 15, 2020 0.1300 0.1300 0.1200 0.1200 2,167 -0.01(-7.69%)
Sep 14, 2020 0.1150 0.1350 0.1150 0.1300 149,700 +0.02(+18.18%)
Sep 11, 2020 0.1000 0.1100 0.1000 0.1100 4,100 +0.01(+4.76%)
Sep 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 08, 2020 0.0950 0.0950 0.0950 0.0950 8,202 -0.01(-5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.1000 0.0950 0.1000 24,030 +0.00(+0.00%)
Sep 02, 2020 0.1100 0.1100 0.1000 0.1000 193,749 -0.00(-4.76%)
Sep 01, 2020 0.1050 0.1050 0.1050 0.1050 4,902 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1050 0.1050 15,997 +0.00(+0.00%)
Aug 28, 2020 0.1200 0.1200 0.1050 0.1050 7,649 -0.01(-4.55%)
Aug 27, 2020 0.1100 0.1100 0.1000 0.1100 323,550 -0.01(-8.33%)
Aug 26, 2020 0.1300 0.1300 0.1100 0.1200 51,827 -0.02(-14.29%)
Aug 21, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 20, 2020 0.1250 0.1350 0.1250 0.1350 25,000 +0.02(+12.50%)
Aug 19, 2020 0.1050 0.1200 0.1050 0.1200 8,905 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1200 0.1100 0.1200 18,000 +0.00(+4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 22,500 -0.00(-4.17%)
Aug 14, 2020 0.1250 0.1250 0.1100 0.1200 78,330 -0.02(-11.11%)
Aug 12, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 11, 2020 0.1350 0.1350 0.1300 0.1300 25,190 -0.01(-10.34%)
Aug 10, 2020 0.1350 0.1450 0.1350 0.1450 3,000 +0.01(+7.41%)
Aug 07, 2020 0.1350 0.1350 0.1350 0.1350 11,116 -0.01(-10.00%)
Aug 06, 2020 0.1300 0.1500 0.1300 0.1500 112,445 +0.02(+15.38%)
Aug 05, 2020 0.1250 0.1300 0.1250 0.1300 6,029 +0.01(+8.33%)
Jul 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1200 0.1200 550 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1200 0.1100 0.1200 122,629 +0.00(+0.00%)
Jul 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 23, 2020 0.1200 0.1300 0.1200 0.1300 40,500 +0.01(+8.33%)
Jul 22, 2020 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
Jul 21, 2020 0.1150 0.1200 0.1100 0.1200 50,500 +0.00(+0.00%)
Jul 20, 2020 0.1150 0.1200 0.1100 0.1200 48,380 -0.01(-7.69%)
Jul 17, 2020 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Jul 15, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2020 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1300 0.1300 11,779 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1300 0.1300 7,500 +0.01(+4.00%)
Jul 09, 2020 0.1200 0.1250 0.1150 0.1250 64,750 +0.01(+4.17%)
Jul 06, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 03, 2020 0.1200 0.1200 0.1200 0.1200 12,500 +0.01(+9.09%)
Jul 02, 2020 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 29, 2020 0.1100 0.1100 0.1000 0.1000 11,500 -0.00(-4.76%)
Jun 26, 2020 0.1050 0.1200 0.1050 0.1050 209,600 +0.00(+0.00%)
Jun 25, 2020 0.1100 0.1100 0.1050 0.1050 5,500 -0.01(-4.55%)
Jun 24, 2020 0.1100 0.1100 0.1100 86 +0.00(+0.00%)
Jun 23, 2020 0.1150 0.1150 0.1100 0.1100 15,500 +0.01(+10.00%)
Jun 22, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1000 0.1000 27,500 -0.03(-23.08%)
Jun 12, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jun 11, 2020 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Jun 10, 2020 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Jun 08, 2020 0.1200 0.1300 0.1200 0.1300 23,257 +0.01(+8.33%)
Jun 05, 2020 0.1200 0.1200 0.1200 0.1200 20,673 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 01, 2020 0.1200 0.1200 0.1100 0.1100 6,258 -0.01(-4.35%)
May 29, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 5,860 -0.02(-16.67%)
May 27, 2020 0.1200 0.1200 0.1100 0.1200 34,500 +0.02(+20.00%)
May 26, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
May 25, 2020 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 12,343 +0.01(+10.00%)
May 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
May 07, 2020 0.0900 0.1000 0.0900 0.1000 19,708 +0.01(+5.26%)
May 06, 2020 0.0950 0.0950 0.0950 0.0950 2,196 -0.01(-5.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 10,100 +0.00(+0.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1000 8,988 +0.01(+5.26%)
May 01, 2020 0.0950 0.0950 0.0950 0.0950 3,670 +0.01(+5.56%)
Apr 30, 2020 0.1050 0.1050 0.0900 0.0900 1,518 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0900 0.0800 0.0900 6,654 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 17,772 -0.00(-4.76%)
Apr 15, 2020 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Apr 14, 2020 0.0850 0.0900 0.0850 0.0900 48,010 +0.00(+5.88%)
Apr 13, 2020 0.1000 0.1000 0.0850 0.0850 33,000 -0.01(-10.53%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+5.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
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.