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 (%)
Feb 27, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 26, 2020 0.1750 0.1800 0.1550 0.1550 39,500 -0.01(-6.06%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1650 46,500 -0.01(-5.71%)
Feb 24, 2020 0.1850 0.1900 0.1750 0.1750 65,629 -0.02(-7.89%)
Feb 21, 2020 0.1750 0.1900 0.1750 0.1900 31,400 +0.01(+5.56%)
Feb 20, 2020 0.1850 0.1900 0.1800 0.1800 33,567 +0.01(+2.86%)
Feb 19, 2020 0.1850 0.1850 0.1750 0.1750 8,000 -0.01(-2.78%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1800 111,274 +0.01(+9.09%)
Feb 14, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2020 0.1550 0.1600 0.1550 0.1600 14,500 +0.00(+0.00%)
Feb 12, 2020 0.1650 0.1650 0.1500 0.1600 92,100 -0.01(-3.03%)
Feb 11, 2020 0.1650 0.1650 0.1600 0.1650 18,500 +0.01(+3.13%)
Feb 10, 2020 0.1600 0.1600 0.1500 0.1600 121,250 +0.01(+6.67%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 75,500 -0.01(-3.23%)
Feb 06, 2020 0.1600 0.1650 0.1550 0.1550 25,202 -0.01(-3.13%)
Feb 05, 2020 0.1500 0.1800 0.1500 0.1600 470,740 +0.02(+14.29%)
Feb 04, 2020 0.1100 0.1400 0.1100 0.1400 271,700 +0.03(+21.74%)
Feb 03, 2020 0.1200 0.1200 0.1150 0.1150 13,950 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1200 0.1150 0.1150 34,500 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 25,500 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1200 0.1150 0.1150 50,068 -0.00(-4.17%)
Jan 27, 2020 0.1100 0.1200 0.1100 0.1200 50,100 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Jan 23, 2020 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 20, 2020 0.1250 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 1,046 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 3,500 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 33,720 -0.02(-11.11%)
Jan 13, 2020 0.1300 0.1350 0.1300 0.1350 90,817 +0.01(+3.85%)
Jan 10, 2020 0.1250 0.1300 0.1250 0.1300 79,829 +0.01(+8.33%)
Jan 09, 2020 0.1300 0.1350 0.1200 0.1200 55,000 -0.02(-11.11%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1400 0.1250 0.1350 147,014 +0.01(+3.85%)
Jan 06, 2020 0.1300 0.1300 0.1300 0.1300 41,510 +0.00(+0.00%)
Jan 03, 2020 0.1300 0.1300 0.1250 0.1300 15,600 +0.01(+4.00%)
Jan 02, 2020 0.1200 0.1300 0.1150 0.1250 68,746 +0.01(+8.70%)
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%)
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.