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 (%)
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%)
Oct 01, 2018 0.2650 0.2650 0.2500 0.2600 37,050 -0.01(-1.89%)
Sep 28, 2018 0.2650 0.2650 0.2600 0.2650 17,500 -0.01(-1.85%)
Sep 27, 2018 0.2750 0.2900 0.2700 0.2700 27,020 -0.01(-1.82%)
Sep 26, 2018 0.2800 0.2800 0.2700 0.2750 23,000 -0.01(-1.79%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 24, 2018 0.2950 0.2950 0.2800 0.2800 12,020 -0.01(-3.45%)
Sep 21, 2018 0.2900 0.2900 0.2900 333 +0.00(+0.00%)
Sep 20, 2018 0.2850 0.2900 0.2800 0.2900 6,600 +0.00(+0.00%)
Sep 19, 2018 0.2950 0.2950 0.2850 0.2900 4,650 +0.01(+3.57%)
Sep 18, 2018 0.2750 0.2850 0.2750 0.2800 17,000 +0.00(+0.00%)
Sep 14, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2018 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2800 0.2800 0.2800 815 +0.00(+0.00%)
Sep 11, 2018 0.2800 0.2800 0.2750 0.2800 23,000 -0.01(-3.45%)
Sep 10, 2018 0.3000 0.3000 0.2900 0.2900 9,900 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Sep 06, 2018 0.3000 0.3000 0.2850 0.2850 33,000 -0.01(-3.39%)
Sep 05, 2018 0.2950 0.3000 0.2900 0.2950 12,500 +0.02(+7.27%)
Sep 04, 2018 0.3050 0.3050 0.2750 0.2750 16,200 -0.01(-5.17%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 30, 2018 0.3000 0.3000 0.3000 0.3000 28,959 +0.02(+7.14%)
Aug 29, 2018 0.2700 0.2850 0.2700 0.2800 26,367 +0.01(+3.70%)
Aug 28, 2018 0.2850 0.2850 0.2650 0.2700 40,314 -0.01(-3.57%)
Aug 27, 2018 0.2950 0.2950 0.2700 0.2800 47,492 -0.00(-1.75%)
Aug 24, 2018 0.2800 0.2850 0.2800 0.2850 15,330 -0.01(-1.72%)
Aug 23, 2018 0.2850 0.2900 0.2800 0.2900 9,000 +0.01(+1.75%)
Aug 22, 2018 0.2850 0.2850 0.2850 400 +0.00(+0.00%)
Aug 21, 2018 0.2850 0.2850 0.2700 0.2850 12,500 +0.01(+3.64%)
Aug 20, 2018 0.3000 0.3000 0.2750 0.2750 40,000 -0.02(-8.33%)
Aug 17, 2018 0.2750 0.3000 0.2750 0.3000 20,999 +0.03(+13.21%)
Aug 16, 2018 0.2850 0.2850 0.2650 0.2650 4,500 -0.02(-7.02%)
Aug 15, 2018 0.2750 0.3000 0.2600 0.2850 50,000 +0.00(+1.79%)
Aug 14, 2018 0.2700 0.2800 0.2600 0.2800 28,895 +0.02(+5.66%)
Aug 13, 2018 0.2900 0.2900 0.2650 0.2650 74,645 -0.02(-8.62%)
Aug 10, 2018 0.2700 0.2900 0.2700 0.2900 16,500 +0.02(+7.41%)
Aug 09, 2018 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 08, 2018 0.2800 0.2800 0.2700 0.2700 25,209 -0.01(-1.82%)
Aug 07, 2018 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+1.85%)
Aug 03, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 02, 2018 0.3100 0.3100 0.2700 0.2700 20,500 -0.01(-5.26%)
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.