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 (%)
Jun 30, 2022 0.2350 0 +0.00(+0.00%)
Jun 29, 2022 0.2350 0.2450 0.2350 0.2350 130,000 -0.01(-4.08%)
Jun 28, 2022 0.2350 0.2450 0.2350 0.2450 147,000 +0.01(+4.26%)
Jun 27, 2022 0.2350 0.2350 0.2250 0.2350 104,400 -0.01(-2.08%)
Jun 24, 2022 0.2400 0.2400 0.2400 0.2400 29,000 -0.01(-4.00%)
Jun 23, 2022 0.2650 0.2650 0.2400 0.2500 124,600 -0.01(-1.96%)
Jun 22, 2022 0.2200 0.2650 0.2200 0.2550 467,006 +0.05(+27.50%)
Jun 21, 2022 0.2100 0.2150 0.2000 0.2000 64,500 -0.02(-9.09%)
Jun 20, 2022 0.2100 0.2250 0.2100 0.2200 81,807 +0.02(+10.00%)
Jun 17, 2022 0.2000 0.2000 0.2000 0.2000 71,456 +0.00(+0.00%)
Jun 16, 2022 0.2000 0.2000 0.2000 0.2000 23,982 +0.00(+0.00%)
Jun 15, 2022 0.2000 0.2100 0.2000 0.2000 8,500 +0.00(+0.00%)
Jun 14, 2022 0.2000 0.2000 0.2000 0.2000 1,189 +0.00(+0.00%)
Jun 13, 2022 0.2000 0.2000 0.2000 0.2000 41,800 -0.00(-2.44%)
Jun 10, 2022 0.2100 0.2100 0.2000 0.2050 28,000 -0.01(-2.38%)
Jun 09, 2022 0.2300 0.2300 0.2050 0.2100 104,830 -0.02(-8.70%)
Jun 08, 2022 0.2450 0.2450 0.2300 0.2300 66,750 -0.01(-6.12%)
Jun 07, 2022 0.2450 0.2450 0.2450 0.2450 1,550 -0.01(-2.00%)
Jun 06, 2022 0.2500 0.2500 0.2500 0.2500 3,593 -0.01(-1.96%)
Jun 03, 2022 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+6.25%)
Jun 02, 2022 0.2350 0.2400 0.2350 0.2400 11,000 -0.01(-4.00%)
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%)
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.