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 (%)
Nov 30, 2021 0.3050 0.3200 0.3050 0.3200 22,501 +0.01(+3.23%)
Nov 29, 2021 0.3050 0.3100 0.2900 0.3100 86,857 +0.01(+3.33%)
Nov 26, 2021 0.3300 0.3300 0.3000 0.3000 50,424 -0.04(-10.45%)
Nov 25, 2021 0.3100 0.3350 0.3100 0.3350 15,700 +0.03(+8.06%)
Nov 24, 2021 0.3450 0.3450 0.3100 0.3100 111,375 -0.03(-7.46%)
Nov 23, 2021 0.3400 0.3500 0.3250 0.3350 27,364 -0.02(-6.94%)
Nov 22, 2021 0.3400 0.3650 0.3400 0.3600 89,021 +0.02(+5.88%)
Nov 19, 2021 0.3200 0.3500 0.3200 0.3400 67,276 +0.01(+3.03%)
Nov 18, 2021 0.3300 0.3300 0.3300 0.3300 25,275 +0.00(+0.00%)
Nov 17, 2021 0.3400 0.3400 0.3150 0.3300 57,276 +0.01(+3.13%)
Nov 16, 2021 0.3400 0.3450 0.3150 0.3200 117,987 -0.02(-4.48%)
Nov 15, 2021 0.3600 0.3650 0.3350 0.3350 257,163 -0.02(-6.94%)
Nov 12, 2021 0.3100 0.3600 0.3050 0.3600 858,318 +0.07(+24.14%)
Nov 11, 2021 0.3100 0.3100 0.2850 0.2900 103,825 -0.02(-4.92%)
Nov 10, 2021 0.2950 0.3050 26,655 +0.01(+3.39%)
Nov 09, 2021 0.3150 0.3200 0.2900 0.2950 153,220 -0.02(-4.84%)
Nov 08, 2021 0.3300 0.3400 0.3100 0.3100 130,777 -0.03(-7.46%)
Nov 05, 2021 0.3300 0.3400 0.3300 0.3350 167,630 +0.02(+4.69%)
Nov 04, 2021 0.3500 0.3500 0.3200 0.3200 188,411 -0.02(-5.88%)
Nov 03, 2021 0.3400 0.3500 0.3200 0.3400 361,171 +0.01(+1.49%)
Nov 02, 2021 0.3450 0.3450 0.3200 0.3350 102,053 -0.01(-1.47%)
Nov 01, 2021 0.3300 0.3500 0.3250 0.3400 403,550 +0.02(+4.62%)
Oct 29, 2021 0.3250 0.3250 0.3250 0.3250 55,500 +0.00(+0.00%)
Oct 28, 2021 0.3350 0.3400 0.3100 0.3250 136,315 -0.01(-2.99%)
Oct 27, 2021 0.3400 0.3400 0.3350 0.3350 65,095 -0.01(-1.47%)
Oct 26, 2021 0.3300 0.3400 0.3300 0.3400 77,700 +0.01(+3.03%)
Oct 25, 2021 0.3550 0.3550 0.3300 0.3300 93,162 +0.00(+0.00%)
Oct 22, 2021 0.3400 0.3400 0.3300 0.3300 60,887 -0.01(-2.94%)
Oct 21, 2021 0.3500 0.3550 0.3400 0.3400 249,642 -0.02(-5.56%)
Oct 20, 2021 0.3700 0.3850 0.3400 0.3600 200,406 -0.03(-7.69%)
Oct 19, 2021 0.3950 0.4050 0.3500 0.3900 453,118 -0.01(-2.50%)
Oct 18, 2021 0.3150 0.4400 0.3150 0.4000 751,779 +0.10(+33.33%)
Oct 15, 2021 0.3150 0.3150 0.2900 0.3000 153,419 -0.02(-4.76%)
Oct 14, 2021 0.2900 0.3200 0.2900 0.3150 599,316 +0.03(+8.62%)
Oct 13, 2021 0.2800 0.2900 0.2650 0.2900 225,623 +0.01(+5.45%)
Oct 12, 2021 0.2250 0.2800 0.2250 0.2750 498,507 +0.05(+22.22%)
Oct 08, 2021 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Oct 06, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 05, 2021 0.2200 0.2200 0.2200 0.2200 5,300 +0.00(+0.00%)
Oct 04, 2021 0.2200 0.2200 0.2200 0.2200 35,000 -0.01(-4.35%)
Oct 01, 2021 0.2150 0.2300 0.2150 0.2300 7,850 +0.01(+2.22%)
Sep 30, 2021 0.2250 0.2300 0.2200 0.2250 40,300 +0.01(+2.27%)
Sep 29, 2021 0.2250 0.2250 0.2200 0.2200 483,000 -0.01(-2.22%)
Sep 27, 2021 0.2250 0.2250 0.2250 14 +0.02(+9.76%)
Sep 24, 2021 0.2050 0.2200 0.2050 0.2050 20,500 -0.01(-2.38%)
Sep 23, 2021 0.2300 0.2300 0.2100 0.2100 3,900 -0.02(-8.70%)
Sep 22, 2021 0.2000 0.2300 0.2000 0.2300 111,013 +0.02(+9.52%)
Sep 20, 2021 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Sep 17, 2021 0.2150 0.2250 0.2150 0.2250 23,210 +0.01(+4.65%)
Sep 16, 2021 0.2100 0.2150 0.2050 0.2150 26,500 +0.01(+4.88%)
Sep 15, 2021 0.2100 0.2100 0.2050 0.2050 2,414 +0.00(+0.00%)
Sep 14, 2021 0.2050 0.2050 0.2050 0.2050 42,500 -0.01(-2.38%)
Sep 13, 2021 0.2000 0.2100 0.2000 0.2100 11,000 +0.01(+2.44%)
Sep 10, 2021 0.2100 0.2100 0.2050 0.2050 14,701 +0.00(+0.00%)
Sep 09, 2021 0.2050 0.2050 0.2050 0.2050 1,715 +0.00(+0.00%)
Sep 08, 2021 0.2150 0.2150 0.2050 0.2050 35,630 -0.03(-10.87%)
Sep 07, 2021 0.2250 0.2300 0.2200 0.2300 28,799 +0.01(+4.55%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2021 0.2200 0.2200 0.2150 0.2200 22,250 +0.02(+10.00%)
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.