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 (%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 28, 2018 0.2250 0.2400 0.2200 0.2300 22,751 +0.01(+2.22%)
Dec 27, 2018 0.2300 0.2500 0.2250 0.2250 84,615 +0.00(+0.00%)
Dec 24, 2018 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Dec 21, 2018 0.2400 0.2450 0.2400 0.2450 37,500 +0.01(+2.08%)
Dec 20, 2018 0.2400 0.2400 0.2400 0.2400 28,028 +0.00(+0.00%)
Dec 19, 2018 0.2500 0.2500 0.2400 0.2400 6,938 +0.00(+0.00%)
Dec 18, 2018 0.2400 0.2400 0.2400 0.2400 5,376 -0.01(-4.00%)
Dec 14, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 13, 2018 0.2500 0.2550 0.2500 0.2550 49,875 +0.02(+6.25%)
Dec 12, 2018 0.2550 0.2550 0.2350 0.2400 51,750 +0.00(+0.00%)
Dec 11, 2018 0.2400 0.2550 0.2350 0.2400 47,281 +0.01(+2.13%)
Dec 10, 2018 0.2400 0.2450 0.2200 0.2350 26,500 -0.01(-4.08%)
Dec 07, 2018 0.2350 0.2450 0.2350 0.2450 5,001 +0.01(+4.26%)
Dec 06, 2018 0.2250 0.2350 0.2150 0.2350 104,810 +0.00(+0.00%)
Dec 05, 2018 0.2400 0.2400 0.2350 0.2350 5,377 -0.02(-6.00%)
Dec 04, 2018 0.2350 0.2500 0.2300 0.2500 9,500 +0.02(+6.38%)
Dec 03, 2018 0.2350 0.2500 0.2250 0.2350 130,500 -0.01(-2.08%)
Nov 30, 2018 0.2400 0.2400 0.2250 0.2400 7,166 +0.00(+0.00%)
Nov 28, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Nov 27, 2018 0.2350 0.2350 0.2250 0.2250 5,500 -0.01(-4.26%)
Nov 26, 2018 0.2400 0.2450 0.2350 0.2350 13,280 -0.01(-2.08%)
Nov 23, 2018 0.2300 0.2400 0.2300 0.2400 3,500 -0.01(-2.04%)
Nov 20, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Nov 19, 2018 0.2350 0.2350 0.2350 128 +0.00(+0.00%)
Nov 16, 2018 0.2400 0.2400 0.2350 0.2350 20,922 -0.01(-2.08%)
Nov 14, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 12, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 09, 2018 0.2400 0.2500 0.2400 0.2450 4,200 +0.01(+4.26%)
Nov 08, 2018 0.2400 0.2400 0.2100 0.2350 72,752 +0.00(+0.00%)
Nov 07, 2018 0.2600 0.2600 0.2350 0.2350 38,500 -0.03(-9.62%)
Nov 06, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Nov 05, 2018 0.2600 0.2700 0.2600 0.2700 44,841 +0.02(+8.00%)
Nov 02, 2018 0.2500 0.2500 0.2500 0.2500 7,383 +0.00(+0.00%)
Nov 01, 2018 0.2450 0.2500 0.2400 0.2500 9,355 -0.01(-1.96%)
Oct 31, 2018 0.2450 0.2550 0.2400 0.2550 18,500 +0.01(+2.00%)
Oct 30, 2018 0.2600 0.2600 0.2500 0.2500 3,500 +0.00(+0.00%)
Oct 29, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 26, 2018 0.2600 0.2600 0.2500 0.2500 128,100 +0.01(+4.17%)
Oct 25, 2018 0.2400 0.2400 0.2400 93 +0.00(+0.00%)
Oct 24, 2018 0.2500 0.2500 0.2400 0.2400 3,550 +0.00(+0.00%)
Oct 23, 2018 0.2650 0.2700 0.2350 0.2400 32,900 -0.03(-9.43%)
Oct 22, 2018 0.2900 0.2900 0.2650 0.2650 35,614 -0.02(-5.36%)
Oct 19, 2018 0.2800 0.2800 0.2800 0.2800 32,004 +0.00(+0.00%)
Oct 18, 2018 0.2750 0.2800 0.2750 0.2800 56,500 +0.01(+1.82%)
Oct 17, 2018 0.2700 0.2750 0.2650 0.2750 46,887 +0.00(+0.00%)
Oct 16, 2018 0.2550 0.2750 0.2500 0.2750 29,800 +0.03(+12.24%)
Oct 12, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Oct 11, 2018 0.2200 0.2300 0.2150 0.2300 29,500 +0.00(+0.00%)
Oct 10, 2018 0.2300 0.2300 0.2300 0.2300 209,892 +0.00(+0.00%)
Oct 09, 2018 0.2450 0.2450 0.2200 0.2300 274,733 -0.01(-6.12%)
Oct 05, 2018 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Oct 04, 2018 0.2550 0.2600 0.2550 0.2600 2,000 +0.01(+4.00%)
Oct 03, 2018 0.2550 0.2550 0.2450 0.2500 34,800 -0.01(-1.96%)
Oct 02, 2018 0.2550 0.2600 0.2550 0.2550 11,500 -0.01(-1.92%)
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.