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 29, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 42,650 +0.01(+3.03%)
Jun 25, 2021 0.1800 0.1800 0.1650 0.1650 1,528 -0.01(-5.71%)
Jun 24, 2021 0.1700 0.1750 0.1700 0.1750 20,500 +0.00(+2.94%)
Jun 22, 2021 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Jun 21, 2021 0.1800 0.1800 0.1800 0.1800 34,150 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jun 16, 2021 0.1800 0.1800 0.1800 190 +0.00(+0.00%)
Jun 15, 2021 0.1850 0.1850 0.1800 0.1800 30,430 -0.01(-2.70%)
Jun 14, 2021 0.1900 0.1900 0.1850 0.1850 4,000 +0.00(+0.00%)
Jun 10, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 09, 2021 0.1800 0.2000 0.1800 0.2000 17,832 +0.01(+5.26%)
Jun 08, 2021 0.2000 0.2000 0.1800 0.1900 23,548 -0.01(-5.00%)
Jun 07, 2021 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Jun 04, 2021 0.2000 0.2000 0.2000 0.2000 2,700 +0.02(+11.11%)
Jun 03, 2021 18.00 0.1800 0.1800 0.1800 900,000 -0.01(-2.70%)
Jun 02, 2021 0.1850 0.2000 0.1850 0.1850 2,767 -0.02(-7.50%)
Jun 01, 2021 0.2100 0.2150 0.2000 0.2000 280,000 +0.00(+0.00%)
May 31, 2021 0.2100 0.2100 0.2000 0.2000 18,100 -0.01(-4.76%)
May 28, 2021 0.2100 0.2100 0.2050 0.2100 9,357 +0.01(+5.00%)
May 27, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 26, 2021 0.1950 0.2000 0.1950 0.2000 3,942 +0.01(+2.56%)
May 25, 2021 0.1950 0.1950 0.1950 0.1950 13,347 -0.01(-2.50%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
May 19, 2021 0.1850 0.1850 0.1850 0.1850 781 +0.00(+0.00%)
May 18, 2021 0.2000 0.2100 0.1850 0.1850 75,510 -0.02(-11.90%)
May 17, 2021 0.1900 0.2100 0.1800 0.2100 24,144 +0.01(+5.00%)
May 14, 2021 0.1850 0.2000 0.1850 0.2000 13,500 +0.01(+5.26%)
May 13, 2021 0.1900 0.1900 0.1900 0.1900 28,400 +0.00(+0.00%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 16,662 +0.02(+11.76%)
May 11, 2021 0.1700 0.1750 0.1700 0.1700 24,100 -0.01(-5.56%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 570 -0.01(-2.70%)
May 06, 2021 0.1750 0.1850 0.1750 0.1850 53,750 +0.01(+8.82%)
May 05, 2021 0.1850 0.1850 0.1700 0.1700 5,230 -0.02(-12.82%)
May 04, 2021 0.2000 0.2000 0.1900 0.1950 18,263 -0.01(-4.88%)
May 03, 2021 0.2050 0.2050 0.2050 0.2050 825 +0.01(+7.89%)
Apr 30, 2021 0.1900 0.1900 0.1900 0.1900 32,929 -0.01(-2.56%)
Apr 28, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2100 0.1950 0.1950 7,825 -0.01(-4.88%)
Apr 26, 2021 0.1800 0.2050 0.1800 0.2050 91,508 +0.04(+24.24%)
Apr 22, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 21, 2021 0.1700 0.1700 0.1700 444 +0.00(+0.00%)
Apr 20, 2021 0.1800 0.1800 0.1700 0.1700 169,638 -0.00(-2.86%)
Apr 19, 2021 0.1850 0.1850 0.1750 0.1750 10,611 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1750 0.1750 0.1750 12,035 -0.01(-2.78%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 13,533 -0.01(-2.70%)
Apr 14, 2021 0.1900 0.1900 0.1850 0.1850 16,344 -0.01(-2.63%)
Apr 13, 2021 0.1950 0.2000 0.1900 0.1900 16,900 -0.01(-2.56%)
Apr 12, 2021 0.1850 0.1950 0.1850 0.1950 8,050 +0.01(+5.41%)
Apr 09, 2021 0.1850 0.1850 0.1850 0.1850 6,988 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1850 2,050 -0.02(-7.50%)
Apr 07, 2021 0.1950 0.2150 0.1950 0.2000 12,500 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1900 0.2000 9,883 +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.