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 (%)
Nov 30, 2020 0.1650 0.1700 0.1650 0.1700 1,000 +0.01(+3.03%)
Nov 27, 2020 0.1650 0.1650 0.1500 0.1650 99,233 -0.01(-8.33%)
Nov 26, 2020 0.1800 0.1800 0.1750 0.1800 56,422 +0.01(+2.86%)
Nov 25, 2020 0.1800 0.1800 0.1600 0.1750 136,395 -0.03(-12.50%)
Nov 24, 2020 0.2000 0.2000 0.2000 0.2000 81,500 +0.00(+0.00%)
Nov 23, 2020 0.1800 0.2000 0.1800 0.2000 37,902 +0.03(+14.29%)
Nov 20, 2020 0.1800 0.1800 0.1750 0.1750 13,505 +0.00(+0.00%)
Nov 19, 2020 0.1900 0.1900 0.1700 0.1750 24,111 -0.03(-12.50%)
Nov 18, 2020 0.2000 0.2000 0.2000 0.2000 12,544 +0.01(+5.26%)
Nov 17, 2020 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Nov 16, 2020 0.2000 0.2000 0.1800 0.2000 34,014 +0.02(+11.11%)
Nov 13, 2020 0.1700 0.2100 0.1700 0.1800 53,608 +0.02(+16.13%)
Nov 12, 2020 0.1550 0.1550 0.1550 120 +0.00(+0.00%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 8,533 -0.05(-22.50%)
Nov 10, 2020 0.1400 0.2000 0.1400 0.2000 41,612 +0.05(+29.03%)
Nov 09, 2020 0.1600 0.1600 0.1550 0.1550 8,000 -0.01(-3.13%)
Nov 04, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 03, 2020 0.1550 0.1550 0.1500 0.1500 99,689 +0.00(+0.00%)
Nov 02, 2020 0.1450 0.1500 0.1450 0.1500 36,200 +0.00(+0.00%)
Oct 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Oct 29, 2020 0.1600 0.1600 0.1550 0.1550 8,500 +0.01(+3.33%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 35,085 -0.01(-6.25%)
Oct 27, 2020 0.1800 0.1800 0.1600 0.1600 19,100 -0.02(-11.11%)
Oct 26, 2020 0.1900 0.1900 0.1800 0.1800 17,125 -0.01(-5.26%)
Oct 23, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 10,100 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1900 0.2000 17,694 +0.01(+2.56%)
Oct 20, 2020 0.1900 0.1950 0.1900 0.1950 10,499 +0.02(+8.33%)
Oct 19, 2020 0.1750 0.1950 0.1750 0.1800 9,565 +0.01(+2.86%)
Oct 16, 2020 0.1750 0.1750 0.1700 0.1750 21,486 +0.00(+2.94%)
Oct 15, 2020 0.2000 0.2000 0.1700 0.1700 26,100 -0.03(-15.00%)
Oct 14, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 13, 2020 0.2100 0.2300 0.1900 0.2000 167,632 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 08, 2020 0.1900 0.1900 0.1600 0.1700 86,052 -0.02(-12.82%)
Oct 07, 2020 0.2100 0.2200 0.1950 0.1950 176,987 -0.02(-11.36%)
Oct 06, 2020 0.1750 0.2500 0.1700 0.2200 342,144 +0.05(+33.33%)
Oct 05, 2020 0.1450 0.1700 0.1450 0.1650 455,010 +0.02(+13.79%)
Oct 02, 2020 0.1150 0.1450 0.1150 0.1450 193,106 +0.02(+20.83%)
Oct 01, 2020 0.1200 0.1250 0.1200 0.1200 70,489 +0.00(+4.35%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 7,800 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1150 0.1150 32,900 +0.01(+4.55%)
Sep 28, 2020 0.1100 0.1100 0.1100 0.1100 13,108 -0.01(-4.35%)
Sep 25, 2020 0.1150 0.1150 0.1150 450 +0.00(+0.00%)
Sep 24, 2020 0.1250 0.1250 0.1150 0.1150 41,435 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 20,500 -0.01(-8.00%)
Sep 22, 2020 0.1250 0.1250 0.1250 0.1250 29,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0.1250 2,630 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1250 0.1200 0.1250 40,900 +0.01(+4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Sep 16, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Sep 15, 2020 0.1300 0.1300 0.1200 0.1200 2,167 -0.01(-7.69%)
Sep 14, 2020 0.1150 0.1350 0.1150 0.1300 149,700 +0.02(+18.18%)
Sep 11, 2020 0.1000 0.1100 0.1000 0.1100 4,100 +0.01(+4.76%)
Sep 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 08, 2020 0.0950 0.0950 0.0950 0.0950 8,202 -0.01(-5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.1000 0.0950 0.1000 24,030 +0.00(+0.00%)
Sep 02, 2020 0.1100 0.1100 0.1000 0.1000 193,749 -0.00(-4.76%)
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.