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 31, 2022 0.3150 0.3200 0.3150 0.3200 8,454 +0.04(+12.28%)
Aug 30, 2022 0.3200 0.3200 0.2850 0.2850 67,000 -0.02(-6.56%)
Aug 29, 2022 0.3050 0.3050 0.2800 0.3050 25,210 -0.02(-6.15%)
Aug 26, 2022 0.3550 0.3550 0.3250 0.3250 159,600 -0.03(-9.72%)
Aug 25, 2022 0.3500 0.3600 0.3500 0.3600 97,631 +0.01(+1.41%)
Aug 24, 2022 0.3250 0.3550 0.3250 0.3550 170,921 +0.05(+18.33%)
Aug 22, 2022 0.3000 200 -0.02(-6.25%)
Aug 19, 2022 0.3200 0.3200 0.3200 0.3200 5,325 -0.02(-5.88%)
Aug 18, 2022 0.3300 0.3400 0.3200 0.3400 26,000 +0.00(+0.00%)
Aug 17, 2022 0.3450 0.3450 0.3400 0.3400 57,992 +0.00(+0.00%)
Aug 16, 2022 0.3400 0.3400 0.3350 0.3400 55,530 +0.00(+0.00%)
Aug 15, 2022 0.3300 0.3400 0.3300 0.3400 14,244 -0.00(-1.45%)
Aug 12, 2022 0.3350 0.3450 0.3350 0.3450 11,430 -0.01(-1.43%)
Aug 11, 2022 0.3400 0.3550 0.3400 0.3500 181,431 +0.02(+7.69%)
Aug 10, 2022 0.3250 0.3300 0.3150 0.3250 143,651 +0.00(+0.00%)
Aug 09, 2022 0.3200 0.3250 0.3200 0.3250 61,504 +0.01(+3.17%)
Aug 08, 2022 0.3200 0.3250 0.3150 0.3150 86,563 +0.01(+1.61%)
Aug 05, 2022 0.2950 0.3100 0.2950 0.3100 92,900 +0.03(+10.71%)
Aug 04, 2022 0.2650 0.2850 0.2650 0.2800 6,517 -0.00(-1.75%)
Aug 03, 2022 0.2750 0.2850 0.2700 0.2850 80,709 +0.02(+9.62%)
Aug 02, 2022 0.2900 0.2950 0.2550 0.2600 127,069 -0.04(-13.33%)
Jul 29, 2022 0.3000 0 +0.01(+3.45%)
Jul 28, 2022 0.2600 0.2950 0.2600 0.2900 264,771 +0.04(+16.00%)
Jul 27, 2022 0.2450 0.2500 0.2450 0.2500 23,000 +0.01(+2.04%)
Jul 26, 2022 0.2500 0.2500 0.2450 0.2450 42,000 -0.01(-2.00%)
Jul 22, 2022 0.2500 2 +0.00(+0.00%)
Jul 21, 2022 0.2600 0.2600 0.2500 0.2500 107,901 +0.01(+4.17%)
Jul 20, 2022 0.2350 0.2400 0.2350 0.2400 19,000 +0.01(+6.67%)
Jul 19, 2022 0.2200 0.2250 0.2200 0.2250 17,382 +0.00(+0.00%)
Jul 18, 2022 0.2200 0.2250 0.2150 0.2250 65,483 +0.01(+2.27%)
Jul 14, 2022 0.2200 125 +0.01(+2.33%)
Jul 13, 2022 0.2100 0.2200 0.2050 0.2150 186,500 +0.01(+2.38%)
Jul 12, 2022 0.2250 0.2250 0.2100 0.2100 39,500 -0.02(-8.70%)
Jul 11, 2022 0.2500 0.2500 0.2300 0.2300 69,000 -0.02(-8.00%)
Jul 08, 2022 0.2500 0.2600 0.2400 0.2500 450,688 +0.01(+4.17%)
Jul 07, 2022 0.2350 0.2400 0.2300 0.2400 37,500 +0.01(+6.67%)
Jul 06, 2022 0.2400 0.2400 0.2150 0.2250 118,882 -0.02(-8.16%)
Jul 05, 2022 0.2450 0.2550 0.2450 0.2450 37,000 +0.01(+2.08%)
Jul 04, 2022 0.2400 0.2400 0.2400 0.2400 17,100 +0.01(+2.13%)
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%)
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.