Skip to main content
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 (%)
Apr 30, 2018 0.4250 0.4250 0.3700 0.3900 109,790 -0.03(-8.24%)
Apr 27, 2018 0.4300 0.4300 0.4250 0.4250 12,025 -0.01(-1.16%)
Apr 26, 2018 0.4650 0.4650 0.4300 0.4300 121,308 -0.04(-7.53%)
Apr 25, 2018 0.4750 0.4800 0.4600 0.4650 14,000 -0.01(-3.12%)
Apr 24, 2018 0.5000 0.5000 0.4650 0.4800 30,845 +0.00(+0.00%)
Apr 23, 2018 0.4900 0.4900 0.4800 0.4800 21,028 +0.00(+0.00%)
Apr 20, 2018 0.4900 0.4950 0.4800 0.4800 9,620 -0.01(-2.04%)
Apr 19, 2018 0.5000 0.5300 0.4900 0.4900 38,028 -0.01(-1.01%)
Apr 18, 2018 0.5000 0.5000 0.4850 0.4950 51,628 -0.04(-6.60%)
Apr 17, 2018 0.5200 0.5400 0.5200 0.5300 16,942 +0.01(+1.92%)
Apr 16, 2018 0.5400 0.5400 0.5100 0.5200 11,588 +0.00(+0.00%)
Apr 13, 2018 0.5000 0.5200 0.5000 0.5200 12,600 +0.03(+6.12%)
Apr 12, 2018 0.4900 0.5000 0.4900 0.4900 11,735 +0.01(+1.03%)
Apr 11, 2018 0.5000 0.5000 0.4850 0.4850 8,000 -0.02(-3.00%)
Apr 10, 2018 0.5100 0.5200 0.5000 0.5000 16,509 +0.01(+2.04%)
Apr 09, 2018 0.4900 0.5300 0.4900 0.4900 77,928 +0.02(+4.26%)
Apr 06, 2018 0.4400 0.4900 0.4400 0.4700 65,599 +0.01(+2.17%)
Apr 05, 2018 0.4400 0.4600 0.4100 0.4600 264,238 +0.02(+4.55%)
Apr 04, 2018 0.4900 0.4900 0.4050 0.4400 303,852 -0.04(-8.33%)
Apr 03, 2018 0.5300 0.5400 0.4800 0.4800 86,200 -0.04(-7.69%)
Apr 02, 2018 0.5200 0.5200 0.5200 0.5200 12,965 +0.00(+0.00%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5600 0.5600 0.5100 0.5200 56,976 -0.05(-8.77%)
Mar 27, 2018 0.6000 0.6000 0.5700 0.5700 15,700 -0.03(-5.00%)
Mar 26, 2018 0.5600 0.6000 0.5500 0.6000 39,903 +0.04(+7.14%)
Mar 23, 2018 0.5700 0.5800 0.5500 0.5600 31,250 -0.02(-3.45%)
Mar 22, 2018 0.6000 0.6000 0.5400 0.5800 95,989 -0.02(-3.33%)
Mar 21, 2018 0.6000 0.6100 0.5900 0.6000 9,060 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.6200 0.5800 0.5800 47,500 +0.00(+0.00%)
Mar 19, 2018 0.6200 0.6300 0.5800 0.5800 28,196 -0.02(-3.33%)
Mar 16, 2018 0.6200 0.6200 0.6000 0.6000 24,114 -0.02(-3.23%)
Mar 15, 2018 0.6400 0.6500 0.6100 0.6200 34,282 -0.01(-1.59%)
Mar 14, 2018 0.6500 0.6800 0.6200 0.6300 139,110 +0.02(+3.28%)
Mar 12, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 09, 2018 0.6100 0.6100 0.6000 0.6100 14,372 +0.01(+1.67%)
Mar 08, 2018 0.6100 0.6100 0.5900 0.6000 85,650 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6200 0.6000 0.6000 22,065 -0.04(-6.25%)
Mar 06, 2018 0.6300 0.6400 0.6300 0.6400 11,015 +0.04(+6.67%)
Mar 05, 2018 0.6300 0.6300 0.6000 0.6000 59,087 -0.02(-3.23%)
Mar 02, 2018 0.6300 0.6400 0.6100 0.6200 22,382 -0.02(-3.13%)
Mar 01, 2018 0.6600 0.6600 0.6100 0.6400 78,606 -0.01(-1.54%)
Feb 28, 2018 0.6800 0.6800 0.6500 0.6500 31,400 -0.04(-5.80%)
Feb 27, 2018 0.6900 0.6900 0.6700 0.6900 30,230 +0.02(+2.99%)
Feb 26, 2018 0.7000 0.7100 0.6700 0.6700 183,365 -0.01(-1.47%)
Feb 23, 2018 0.7600 0.7600 0.6800 0.6800 160,235 -0.08(-10.53%)
Feb 22, 2018 0.7800 0.7900 0.7600 0.7600 85,440 +0.00(+0.00%)
Feb 21, 2018 0.7700 0.7900 0.7600 0.7600 64,500 -0.01(-1.30%)
Feb 20, 2018 0.7900 0.8200 0.7700 0.7700 104,947 +0.02(+2.67%)
Feb 16, 2018 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Feb 15, 2018 0.7100 0.7100 0.6500 0.6900 79,039 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.6900 0.6800 0.6900 18,600 +0.00(+0.00%)
Feb 13, 2018 0.7000 0.7200 0.6900 0.6900 48,076 -0.01(-1.43%)
Feb 12, 2018 0.7200 0.7200 0.6900 0.7000 29,500 +0.00(+0.00%)
Feb 09, 2018 0.7200 0.7200 0.7000 0.7000 10,595 -0.04(-5.41%)
Feb 08, 2018 0.7300 0.7400 0.7000 0.7400 35,211 +0.01(+1.37%)
Feb 07, 2018 0.7100 0.7300 0.7100 0.7300 52,818 +0.02(+2.82%)
Feb 06, 2018 0.7100 0.7100 0.6100 0.7100 48,560 +0.00(+0.00%)
Feb 05, 2018 0.7800 0.7800 0.7000 0.7100 128,535 -0.05(-6.58%)
Feb 02, 2018 0.7600 0.7700 0.7500 0.7600 81,250 +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.