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 31, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2019 0.1150 0.1200 0.1150 0.1200 7,523 +0.00(+4.35%)
Dec 27, 2019 0.1250 0.1250 0.1150 0.1150 22,750 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1250 0.1150 0.1200 18,100 -0.01(-4.00%)
Dec 20, 2019 0.1300 0.1350 0.1100 0.1250 106,914 -0.01(-3.85%)
Dec 19, 2019 0.1300 0.1300 0.1300 5 +0.00(+0.00%)
Dec 18, 2019 0.1250 0.1300 0.1250 0.1300 48,584 -0.01(-3.70%)
Dec 17, 2019 0.1300 0.1350 0.1300 0.1350 30,691 +0.01(+3.85%)
Dec 16, 2019 0.1250 0.1300 0.1250 0.1300 20,790 +0.01(+4.00%)
Dec 13, 2019 0.1200 0.1250 0.1200 0.1250 9,000 +0.01(+4.17%)
Dec 12, 2019 0.1350 0.1350 0.1200 0.1200 34,071 -0.02(-14.29%)
Dec 11, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Dec 10, 2019 0.1300 0.1400 0.1300 0.1350 22,225 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1350 0.1250 0.1350 16,664 +0.00(+0.00%)
Dec 06, 2019 0.1350 0.1350 0.1350 0.1350 12,400 -0.01(-3.57%)
Dec 05, 2019 0.1350 0.1400 0.1350 0.1400 23,500 +0.00(+0.00%)
Dec 04, 2019 0.1400 0.1450 0.1400 0.1400 37,500 +0.00(+0.00%)
Dec 03, 2019 0.1450 0.1450 0.1350 0.1400 16,200 +0.00(+0.00%)
Dec 02, 2019 0.1450 0.1500 0.1400 0.1400 100,500 -0.00(-3.45%)
Nov 29, 2019 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+0.00%)
Nov 26, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 25, 2019 0.1550 0.1600 0.1500 0.1500 39,000 -0.01(-3.23%)
Nov 22, 2019 0.1500 0.1550 0.1500 0.1550 14,500 +0.01(+3.33%)
Nov 21, 2019 0.1500 0.1550 0.1500 0.1500 11,301 -0.01(-3.23%)
Nov 20, 2019 0.1600 0.1600 0.1550 0.1550 9,000 -0.01(-3.13%)
Nov 19, 2019 0.1550 0.1600 0.1500 0.1600 54,005 +0.00(+0.00%)
Nov 18, 2019 0.1600 0.1650 0.1600 0.1600 15,545 -0.01(-3.03%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 22,527 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1600 0.1650 40,000 +0.01(+3.13%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1600 111,400 +0.00(+0.00%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 04, 2019 0.1700 0.1700 0.1650 0.1700 9,500 -0.00(-2.86%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 2,527 +0.00(+2.94%)
Oct 31, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Oct 30, 2019 0.1700 0.1700 0.1700 0.1700 12,070 -0.01(-5.56%)
Oct 29, 2019 0.1750 0.1800 0.1750 0.1800 3,800 +0.01(+2.86%)
Oct 28, 2019 0.1650 0.1750 0.1650 0.1750 3,500 +0.00(+2.94%)
Oct 25, 2019 0.1800 0.1800 0.1700 0.1700 26,100 -0.01(-5.56%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 11,000 -0.01(-2.70%)
Oct 23, 2019 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 22, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 18, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 17, 2019 0.2000 0.2000 0.2000 0.2000 2,155 +0.00(+0.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.00(-2.44%)
Oct 11, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 10, 2019 0.2050 0.2050 0.2050 0.2050 58,548 +0.00(+0.00%)
Oct 09, 2019 0.2100 0.2100 0.2050 0.2050 24,100 +0.00(+0.00%)
Oct 08, 2019 0.2050 0.2050 0.2050 0.2050 16,500 -0.01(-4.65%)
Oct 07, 2019 0.2000 0.2150 0.1950 0.2150 51,550 +0.01(+7.50%)
Oct 04, 2019 0.2000 0.2100 0.1900 0.2000 173,045 +0.02(+8.11%)
Oct 03, 2019 0.2000 0.2000 0.1850 0.1850 23,499 -0.02(-7.50%)
Oct 02, 2019 0.2050 0.2150 0.2000 0.2000 17,000 -0.00(-2.44%)
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.