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 (%)
Aug 30, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Aug 29, 2019 0.2700 0.2800 0.2700 0.2800 8,500 +0.01(+1.82%)
Aug 28, 2019 0.2750 0.2750 0.2750 0.2750 1,200 +0.00(+0.00%)
Aug 26, 2019 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 23, 2019 0.2800 0.2900 0.2800 0.2900 2,500 +0.01(+3.57%)
Aug 22, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 21, 2019 0.2800 0.2800 0.2800 0.2800 18,000 +0.03(+12.00%)
Aug 19, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 16, 2019 0.2800 0.2900 0.2750 0.2800 53,372 -0.00(-1.75%)
Aug 15, 2019 0.2900 0.2900 0.2850 0.2850 4,150 -0.01(-1.72%)
Aug 14, 2019 0.2900 0.2900 0.2900 0.2900 21,500 +0.01(+1.75%)
Aug 13, 2019 0.2850 0.2850 0.2800 0.2850 15,000 -0.01(-1.72%)
Aug 12, 2019 0.2900 0.2950 0.2850 0.2900 11,750 +0.00(+0.00%)
Aug 09, 2019 0.3050 0.3050 0.2800 0.2900 45,000 -0.02(-4.92%)
Aug 08, 2019 0.3300 0.3300 0.3050 0.3050 51,500 -0.03(-7.58%)
Aug 07, 2019 0.3450 0.3450 0.3300 0.3300 35,220 -0.01(-2.94%)
Aug 06, 2019 0.3250 0.3800 0.3250 0.3400 140,533 +0.02(+4.62%)
Aug 02, 2019 0.3250 0.3250 0.3250 0 +0.09(+35.42%)
Aug 01, 2019 0.2000 0.2400 0.1950 0.2400 639,822 +0.06(+33.33%)
Jul 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2019 0.1800 0.1800 0.1700 0.1800 43,000 +0.00(+0.00%)
Jul 26, 2019 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Jul 25, 2019 0.1900 0.1900 0.1800 0.1800 74,000 -0.01(-5.26%)
Jul 24, 2019 0.1900 0.1900 0.1900 0.1900 9,000 -0.01(-2.56%)
Jul 23, 2019 0.1950 0.1950 0.1950 0.1950 7,000 +0.00(+0.00%)
Jul 22, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jul 19, 2019 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Jul 17, 2019 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Jul 16, 2019 0.1900 0.1900 0.1800 0.1850 67,500 +0.00(+0.00%)
Jul 15, 2019 0.1850 0.1850 0.1850 0.1850 1,787 +0.00(+0.00%)
Jul 12, 2019 0.1850 0.2000 0.1850 0.1850 29,500 +0.00(+0.00%)
Jul 11, 2019 0.1850 0.1850 0.1850 0.1850 1,356 +0.00(+0.00%)
Jul 10, 2019 0.1750 0.1850 0.1750 0.1850 4,600 +0.01(+5.71%)
Jul 09, 2019 0.1800 0.1800 0.1750 0.1750 34,500 -0.02(-7.89%)
Jul 08, 2019 0.1900 0.1900 0.1900 312 +0.00(+0.00%)
Jul 05, 2019 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Jul 03, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 02, 2019 0.2000 0.2000 0.1700 0.1900 102,015 -0.01(-5.00%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 27, 2019 0.1950 0.1950 0.1950 142 +0.00(+0.00%)
Jun 26, 2019 0.2000 0.2000 0.1950 0.1950 14,000 -0.01(-4.88%)
Jun 25, 2019 0.2100 0.2100 0.2050 0.2050 9,500 -0.01(-4.65%)
Jun 24, 2019 0.2200 0.2200 0.2150 0.2150 10,898 -0.01(-2.27%)
Jun 21, 2019 0.2100 0.2200 0.2100 0.2200 58,500 +0.02(+7.32%)
Jun 20, 2019 0.2000 0.2050 0.1900 0.2050 162,800 +0.01(+5.13%)
Jun 19, 2019 0.1900 0.1950 0.1900 0.1950 28,500 +0.01(+5.41%)
Jun 18, 2019 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-2.63%)
Jun 17, 2019 0.1750 0.1950 0.1750 0.1900 42,861 +0.01(+5.56%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 43,500 +0.00(+0.00%)
Jun 13, 2019 0.1900 0.1900 0.1800 0.1800 38,700 -0.01(-5.26%)
Jun 12, 2019 0.1900 0.1900 0.1900 0.1900 22,000 +0.00(+0.00%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 22,500 +0.01(+2.70%)
Jun 10, 2019 0.1850 0.1850 0.1750 0.1850 31,000 -0.01(-2.63%)
Jun 07, 2019 0.1800 0.1900 0.1800 0.1900 10,800 +0.01(+2.70%)
Jun 06, 2019 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jun 05, 2019 0.1900 0.1900 0.1900 0.1900 14,500 -0.01(-2.56%)
Jun 04, 2019 0.1950 0.1950 0.1950 284 +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.