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 (%)
Dec 19, 2022 0.2850 0 +0.00(+1.79%)
Dec 16, 2022 0.2650 0.2800 0.2650 0.2800 3,000 +0.02(+5.66%)
Dec 15, 2022 0.2850 0.2900 0.2650 0.2650 90,791 -0.02(-8.62%)
Dec 14, 2022 0.2900 0.2900 0.2900 0.2900 2,500 -0.02(-4.92%)
Dec 13, 2022 0.3000 0.3050 0.3000 0.3050 93,833 +0.02(+7.02%)
Dec 12, 2022 0.2800 0.3000 0.2800 0.2850 14,641 -0.02(-5.00%)
Dec 09, 2022 0.2850 0.3000 0.2800 0.3000 31,643 +0.02(+5.26%)
Dec 08, 2022 0.2950 0.3000 0.2850 0.2850 164,500 -0.01(-3.39%)
Dec 07, 2022 0.2900 0.2950 0.2900 0.2950 5,500 +0.01(+3.51%)
Dec 06, 2022 0.2950 0.2950 0.2850 0.2850 5,761 -0.01(-3.39%)
Dec 05, 2022 0.3300 0.3300 0.2900 0.2950 59,778 -0.02(-4.84%)
Dec 02, 2022 0.3100 0.3100 0.3100 0.3100 14,585 +0.00(+0.00%)
Dec 01, 2022 0.3050 0.3100 0.3050 0.3100 16,000 +0.01(+3.33%)
Nov 30, 2022 0.3050 0.3300 0.2950 0.3000 33,046 -0.01(-1.64%)
Nov 29, 2022 0.3000 0.3050 0.2800 0.3050 204,370 -0.01(-3.17%)
Nov 28, 2022 0.3150 0.3150 0.3150 0.3150 20,000 -0.02(-4.55%)
Nov 24, 2022 0.3300 0 +0.00(+0.00%)
Nov 23, 2022 0.3050 0.3300 0.3050 0.3300 31,013 +0.02(+6.45%)
Nov 22, 2022 0.3100 0.3100 0.3100 0.3100 11,500 +0.01(+1.64%)
Nov 21, 2022 0.3100 0.3100 0.3050 0.3050 44,900 -0.01(-3.17%)
Nov 18, 2022 0.3100 0.3150 0.3100 0.3150 38,137 -0.02(-4.55%)
Nov 17, 2022 0.3350 0.3350 0.3200 0.3300 28,637 +0.00(+0.00%)
Nov 16, 2022 0.3300 0.3300 0.3300 0.3300 186,200 +0.00(+0.00%)
Nov 15, 2022 0.3300 0.3300 0.3300 0.3300 34,000 +0.01(+1.54%)
Nov 14, 2022 0.3050 0.3250 0.3050 0.3250 45,872 +0.01(+3.17%)
Nov 11, 2022 0.3100 0.3150 0.3100 0.3150 42,869 +0.01(+1.61%)
Nov 10, 2022 0.3050 0.3150 0.3050 0.3100 41,656 +0.00(+0.00%)
Nov 09, 2022 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-1.59%)
Nov 08, 2022 0.3250 0.3300 0.3150 0.3150 38,500 -0.01(-3.08%)
Nov 07, 2022 0.3250 0.3250 0.3100 0.3250 65,569 +0.04(+12.07%)
Nov 04, 2022 0.3050 0.3050 0.2900 0.2900 57,043 +0.01(+1.75%)
Nov 03, 2022 0.2850 0.3200 0.2850 0.2850 19,500 -0.01(-1.72%)
Nov 02, 2022 0.3000 0.3000 0.2900 0.2900 20,330 -0.02(-4.92%)
Nov 01, 2022 0.3150 0.3150 0.3050 0.3050 68,507 -0.04(-12.86%)
Oct 31, 2022 0.3450 0.3500 0.3150 0.3500 4,750 +0.01(+2.94%)
Oct 28, 2022 0.3200 0.3400 0.3200 0.3400 9,000 +0.00(+0.00%)
Oct 27, 2022 0.3350 0.3500 0.3350 0.3400 91,360 +0.02(+4.62%)
Oct 26, 2022 0.3300 0.3400 0.3250 0.3250 97,576 -0.01(-2.99%)
Oct 25, 2022 0.3450 0.3450 0.3300 0.3350 21,378 -0.01(-4.29%)
Oct 24, 2022 0.3200 0.3500 0.3200 0.3500 26,650 +0.03(+9.37%)
Oct 21, 2022 0.3200 0.3200 0.3200 0.3200 23,153 +0.01(+3.23%)
Oct 20, 2022 0.3100 0.3100 0.3100 0.3100 1,271 -0.01(-1.59%)
Oct 19, 2022 0.3200 0.3200 0.3150 0.3150 25,529 -0.01(-3.08%)
Oct 18, 2022 0.3200 0.3350 0.3200 0.3250 56,500 +0.03(+10.17%)
Oct 17, 2022 0.3000 0.3000 0.2900 0.2950 27,500 -0.01(-1.67%)
Oct 13, 2022 0.3000 0 -0.01(-3.23%)
Oct 11, 2022 0.3100 16 -0.03(-7.46%)
Oct 07, 2022 0.3350 0 +0.00(+0.00%)
Oct 06, 2022 0.3350 0.3350 0.3350 0.3350 17,102 +0.01(+3.08%)
Oct 05, 2022 0.3250 0.3250 0.3250 0.3250 81,500 +0.00(+0.00%)
Oct 04, 2022 0.3300 0.3350 0.3250 0.3250 17,825 +0.01(+3.17%)
Oct 03, 2022 0.3100 0.3150 0.3050 0.3150 91,782 +0.00(+0.00%)
Sep 30, 2022 0.3050 0.3150 0.3050 0.3150 45,325 +0.01(+1.61%)
Sep 29, 2022 0.3250 0.3250 0.3100 0.3100 59,500 +0.00(+0.00%)
Sep 28, 2022 0.3250 0.3250 0.3100 0.3100 16,150 -0.02(-6.06%)
Sep 27, 2022 0.3400 0.3400 0.3300 0.3300 48,057 +0.01(+1.54%)
Sep 26, 2022 0.3300 0.3350 0.3250 0.3250 245,592 -0.02(-7.14%)
Sep 23, 2022 0.3400 0.3500 0.3300 0.3500 160,725 +0.00(+0.00%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 44,835 +0.00(+0.00%)
Sep 21, 2022 0.3500 0.3500 0.3500 0.3500 241,270 +0.00(+0.00%)
Sep 20, 2022 0.3700 0.3700 0.3500 0.3500 54,178 -0.02(-4.11%)
Sep 19, 2022 0.3450 0.3700 0.3400 0.3650 90,080 -0.03(-6.41%)
Sep 15, 2022 0.3900 0 -0.01(-2.50%)
Sep 14, 2022 0.3900 0.4000 0.3900 0.4000 94,511 +0.01(+2.56%)
Sep 13, 2022 0.3800 0.3950 0.3700 0.3900 38,001 +0.02(+5.41%)
Sep 12, 2022 0.3700 0.3700 0.3700 0.3700 9,115 +0.00(+0.00%)
Sep 09, 2022 0.3650 0.3750 0.3650 0.3700 15,500 +0.02(+5.71%)
Sep 08, 2022 0.3350 0.3500 0.3350 0.3500 35,525 -0.01(-1.41%)
Sep 07, 2022 0.3600 0.3700 0.3500 0.3550 63,310 +0.01(+4.41%)
Sep 06, 2022 0.3700 0.3700 0.3400 0.3400 78,000 +0.01(+3.03%)
Sep 02, 2022 0.3300 0 +0.00(+0.00%)
Sep 01, 2022 0.3350 0.3350 0.3300 0.3300 35,180 +0.01(+3.13%)
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%)
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.