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 29, 2017 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Dec 28, 2017 0.8300 0.8500 0.8200 0.8200 79,160 -0.04(-4.65%)
Dec 27, 2017 0.8100 0.8800 0.8000 0.8600 138,111 +0.04(+4.88%)
Dec 22, 2017 0.8500 0.8500 0.8200 0.8200 34,844 -0.02(-2.38%)
Dec 21, 2017 0.8600 0.8700 0.8400 0.8400 36,535 -0.02(-2.33%)
Dec 20, 2017 0.8800 0.8800 0.8200 0.8600 155,879 +0.01(+1.18%)
Dec 19, 2017 0.9000 0.9700 0.8400 0.8500 238,984 -0.05(-5.56%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.9000 135,688 +0.08(+9.76%)
Dec 15, 2017 0.8300 0.8400 0.8100 0.8200 91,503 -0.01(-1.20%)
Dec 14, 2017 0.8500 0.8500 0.8100 0.8300 193,350 -0.02(-2.35%)
Dec 13, 2017 0.8700 0.8900 0.8400 0.8500 107,697 -0.04(-4.49%)
Dec 12, 2017 0.8800 0.8900 0.8700 0.8900 110,073 -0.02(-2.20%)
Dec 11, 2017 0.8800 0.9200 0.8800 0.9100 153,193 +0.03(+3.41%)
Dec 08, 2017 0.8800 0.9100 0.8800 0.8800 46,250 +0.00(+0.00%)
Dec 07, 2017 0.8700 0.8900 0.8500 0.8800 174,599 +0.03(+3.53%)
Dec 06, 2017 0.8900 0.8900 0.8500 0.8500 177,453 -0.04(-4.49%)
Dec 05, 2017 0.9200 0.9200 0.8700 0.8900 213,073 -0.03(-3.26%)
Dec 04, 2017 0.9400 0.9700 0.9200 0.9200 169,581 +0.00(+0.00%)
Dec 01, 2017 0.9300 0.9500 0.9000 0.9200 96,749 +0.02(+2.22%)
Nov 30, 2017 0.9300 0.9500 0.8900 0.9000 229,918 +0.02(+2.27%)
Nov 29, 2017 0.9300 0.9300 0.8600 0.8800 141,841 -0.03(-3.30%)
Nov 28, 2017 0.9400 0.9800 0.8900 0.9100 309,670 -0.02(-2.15%)
Nov 27, 2017 0.9600 0.9900 0.9100 0.9300 121,344 -0.03(-3.12%)
Nov 24, 2017 0.9700 0.9800 0.9300 0.9600 84,195 +0.01(+1.05%)
Nov 23, 2017 0.9900 1.020 0.9500 0.9500 141,456 -0.04(-4.04%)
Nov 22, 2017 0.8700 0.9900 0.8700 0.9900 282,994 +0.12(+13.79%)
Nov 21, 2017 0.8700 0.9200 0.8700 0.8700 71,395 +0.00(+0.00%)
Nov 20, 2017 0.8300 0.8800 0.8300 0.8700 172,004 +0.04(+4.82%)
Nov 17, 2017 0.8300 0.9000 0.8300 0.8300 219,322 +0.03(+3.75%)
Nov 16, 2017 0.8100 0.8300 0.7800 0.8000 76,764 +0.00(+0.00%)
Nov 15, 2017 0.8000 0.8300 0.7900 0.8000 142,500 +0.01(+1.27%)
Nov 14, 2017 0.8300 0.8300 0.7900 0.7900 93,402 -0.04(-4.82%)
Nov 13, 2017 0.8000 0.8800 0.8000 0.8300 113,450 +0.03(+3.75%)
Nov 10, 2017 0.8100 0.8100 0.7900 0.8000 53,732 -0.02(-2.44%)
Nov 09, 2017 0.7900 0.8600 0.7900 0.8200 167,119 +0.02(+2.50%)
Nov 08, 2017 0.8100 0.8100 0.7700 0.8000 183,000 -0.01(-1.23%)
Nov 07, 2017 0.8200 0.8200 0.7800 0.8100 57,695 +0.01(+1.25%)
Nov 06, 2017 0.8100 0.8300 0.8000 0.8000 66,535 -0.01(-1.23%)
Nov 03, 2017 0.8500 0.8500 0.8000 0.8100 118,580 -0.03(-3.57%)
Nov 02, 2017 0.8700 0.9100 0.8200 0.8400 483,323 -0.02(-2.33%)
Nov 01, 2017 0.7800 0.8600 0.7800 0.8600 234,172 +0.10(+13.16%)
Oct 31, 2017 0.7800 0.7800 0.7500 0.7600 72,800 +0.00(+0.00%)
Oct 30, 2017 0.7800 0.7800 0.7400 0.7600 86,080 -0.01(-1.30%)
Oct 27, 2017 0.7900 0.7900 0.7600 0.7700 31,780 -0.02(-2.53%)
Oct 26, 2017 0.8000 0.8000 0.7700 0.7900 26,255 +0.00(+0.00%)
Oct 25, 2017 0.7800 0.8100 0.7800 0.7900 100,260 +0.02(+2.60%)
Oct 24, 2017 0.7800 0.8100 0.7700 0.7700 123,412 -0.01(-1.28%)
Oct 23, 2017 0.8000 0.8100 0.7800 0.7800 86,769 +0.00(+0.00%)
Oct 20, 2017 0.8200 0.8200 0.7800 0.7800 99,700 -0.02(-2.50%)
Oct 19, 2017 0.8000 0.8100 0.7900 0.8000 65,842 +0.00(+0.00%)
Oct 18, 2017 0.8200 0.8200 0.7800 0.8000 109,036 -0.02(-2.44%)
Oct 17, 2017 0.8300 0.8400 0.8000 0.8200 142,050 +0.00(+0.00%)
Oct 16, 2017 0.8600 0.8600 0.8000 0.8200 58,150 -0.02(-2.38%)
Oct 13, 2017 0.8500 0.8600 0.8200 0.8400 69,349 -0.01(-1.18%)
Oct 12, 2017 0.8700 0.8800 0.8400 0.8500 97,521 -0.01(-1.16%)
Oct 11, 2017 0.8800 0.9500 0.8400 0.8600 445,589 +0.00(+0.00%)
Oct 10, 2017 0.8400 0.9300 0.8200 0.8600 884,135 +0.06(+7.50%)
Oct 06, 2017 0.8000 0.8100 0.7800 0.8000 103,470 +0.01(+1.27%)
Oct 05, 2017 0.7800 0.8100 0.7600 0.7900 141,816 +0.01(+1.28%)
Oct 04, 2017 0.7900 0.8000 0.7800 0.7800 64,525 -0.01(-1.27%)
Oct 03, 2017 0.8000 0.8000 0.7700 0.7900 66,665 +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.