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 (%)
Jan 31, 2022 0.3050 0.3250 0.3050 0.3250 211,085 +0.05(+18.18%)
Jan 28, 2022 0.3200 0.3250 0.2750 0.2750 673,549 -0.04(-12.70%)
Jan 27, 2022 0.3200 0.3200 0.3150 0.3150 169,041 +0.00(+0.00%)
Jan 26, 2022 0.3300 0.3300 0.3150 0.3150 189,311 +0.00(+0.00%)
Jan 25, 2022 0.3100 0.3250 0.3100 0.3150 431,684 -0.01(-1.56%)
Jan 24, 2022 0.3400 0.3400 0.2900 0.3200 132,037 -0.02(-5.88%)
Jan 21, 2022 0.3500 0.3750 0.3400 0.3400 226,954 -0.02(-5.56%)
Jan 20, 2022 0.3800 0.4000 0.3600 0.3600 318,647 -0.06(-14.29%)
Jan 19, 2022 0.3750 0.4200 0.3600 0.4200 266,376 +0.03(+7.69%)
Jan 18, 2022 0.3650 0.4000 0.3650 0.3900 261,916 +0.03(+8.33%)
Jan 17, 2022 0.3650 0.3700 0.3600 0.3600 346,172 +0.01(+2.86%)
Jan 14, 2022 0.3700 0.3800 0.3450 0.3500 357,782 -0.02(-5.41%)
Jan 13, 2022 0.3250 0.3700 0.3250 0.3700 347,588 +0.05(+15.62%)
Jan 12, 2022 0.3200 0.3250 0.3050 0.3200 95,125 +0.00(+0.00%)
Jan 11, 2022 0.3150 0.3200 0.3100 0.3200 84,466 -0.01(-1.54%)
Jan 10, 2022 0.3100 0.3250 0.2650 0.3250 306,337 +0.02(+6.56%)
Jan 07, 2022 0.3050 0.3100 0.3050 0.3050 68,010 +0.01(+1.67%)
Jan 06, 2022 0.3100 0.3100 0.2950 0.3000 124,854 -0.02(-4.76%)
Jan 05, 2022 0.3200 0.3300 0.3150 0.3150 71,738 -0.01(-1.56%)
Jan 04, 2022 0.3200 0.3300 0.2900 0.3200 147,597 +0.01(+1.59%)
Dec 30, 2021 0.3150 0.3150 0.3150 0 +0.03(+12.50%)
Dec 29, 2021 0.2950 0.3050 0.2800 0.2800 113,105 -0.01(-3.45%)
Dec 23, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2021 0.2900 0.2900 0.2900 0.2900 11,000 +0.01(+3.57%)
Dec 21, 2021 0.2800 0.3000 0.2800 0.2800 8,700 +0.02(+5.66%)
Dec 20, 2021 0.2900 0.2900 0.2600 0.2650 82,930 +0.01(+1.92%)
Dec 17, 2021 0.2600 0.2600 0.2550 0.2600 21,530 +0.01(+1.96%)
Dec 16, 2021 0.2700 0.2700 0.2500 0.2550 33,300 -0.02(-7.27%)
Dec 15, 2021 0.2800 0.2850 0.2750 0.2750 97,249 -0.01(-5.17%)
Dec 14, 2021 0.2800 0.2900 0.2800 0.2900 48,875 +0.01(+1.75%)
Dec 13, 2021 0.3000 0.3000 0.2850 0.2850 38,226 +0.00(+1.79%)
Dec 10, 2021 0.2800 0.2800 0.2800 0.2800 800 -0.02(-6.67%)
Dec 09, 2021 0.2800 0.3000 0.2800 0.3000 8,850 +0.02(+7.14%)
Dec 08, 2021 0.2850 0.2850 0.2800 0.2800 4,805 +0.00(+0.00%)
Dec 07, 2021 0.2850 0.2850 0.2800 0.2800 16,479 +0.00(+0.00%)
Dec 06, 2021 0.2900 0.3000 0.2800 0.2800 87,420 -0.02(-8.20%)
Dec 03, 2021 0.3000 0.3200 0.3000 0.3050 81,760 -0.01(-1.61%)
Dec 02, 2021 0.3000 0.3150 0.3000 0.3100 58,538 +0.01(+1.64%)
Dec 01, 2021 0.3150 0.3300 0.3050 0.3050 65,896 -0.02(-4.69%)
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%)
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.