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 (%)
Jul 30, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 29, 2021 0.1750 0.1750 0.1750 0.1750 12,000 -0.01(-2.78%)
Jul 28, 2021 0.1800 0.1800 0.1800 0.1800 12,750 +0.01(+9.09%)
Jul 27, 2021 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jul 23, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 22, 2021 0.1650 0.1800 0.1600 0.1700 70,900 +0.02(+9.68%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 17,070 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Jul 19, 2021 0.1600 0.1600 0.1500 0.1500 563,150 -0.02(-9.09%)
Jul 16, 2021 0.1650 0.1650 0.1650 0.1650 6,200 -0.01(-2.94%)
Jul 15, 2021 0.1700 0.1700 0.1700 0.1700 4,400 +0.00(+0.00%)
Jul 14, 2021 0.1750 0.1750 0.1700 0.1700 15,468 -0.01(-5.56%)
Jul 13, 2021 0.1800 0.1800 0.1800 0.1800 23,500 +0.01(+2.86%)
Jul 12, 2021 0.1750 0.1750 0.1750 0.1750 1,403 +0.00(+2.94%)
Jul 08, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 07, 2021 0.1650 0.1650 0.1500 0.1500 8,600 -0.02(-9.09%)
Jul 06, 2021 0.1850 0.1900 0.1400 0.1650 214,377 -0.01(-8.33%)
Jul 05, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 02, 2021 0.1900 0.1950 0.1800 0.1800 21,500 -0.01(-5.26%)
Jun 29, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 42,650 +0.01(+3.03%)
Jun 25, 2021 0.1800 0.1800 0.1650 0.1650 1,528 -0.01(-5.71%)
Jun 24, 2021 0.1700 0.1750 0.1700 0.1750 20,500 +0.00(+2.94%)
Jun 22, 2021 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Jun 21, 2021 0.1800 0.1800 0.1800 0.1800 34,150 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jun 16, 2021 0.1800 0.1800 0.1800 190 +0.00(+0.00%)
Jun 15, 2021 0.1850 0.1850 0.1800 0.1800 30,430 -0.01(-2.70%)
Jun 14, 2021 0.1900 0.1900 0.1850 0.1850 4,000 +0.00(+0.00%)
Jun 10, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 09, 2021 0.1800 0.2000 0.1800 0.2000 17,832 +0.01(+5.26%)
Jun 08, 2021 0.2000 0.2000 0.1800 0.1900 23,548 -0.01(-5.00%)
Jun 07, 2021 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Jun 04, 2021 0.2000 0.2000 0.2000 0.2000 2,700 +0.02(+11.11%)
Jun 03, 2021 18.00 0.1800 0.1800 0.1800 900,000 -0.01(-2.70%)
Jun 02, 2021 0.1850 0.2000 0.1850 0.1850 2,767 -0.02(-7.50%)
Jun 01, 2021 0.2100 0.2150 0.2000 0.2000 280,000 +0.00(+0.00%)
May 31, 2021 0.2100 0.2100 0.2000 0.2000 18,100 -0.01(-4.76%)
May 28, 2021 0.2100 0.2100 0.2050 0.2100 9,357 +0.01(+5.00%)
May 27, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 26, 2021 0.1950 0.2000 0.1950 0.2000 3,942 +0.01(+2.56%)
May 25, 2021 0.1950 0.1950 0.1950 0.1950 13,347 -0.01(-2.50%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
May 19, 2021 0.1850 0.1850 0.1850 0.1850 781 +0.00(+0.00%)
May 18, 2021 0.2000 0.2100 0.1850 0.1850 75,510 -0.02(-11.90%)
May 17, 2021 0.1900 0.2100 0.1800 0.2100 24,144 +0.01(+5.00%)
May 14, 2021 0.1850 0.2000 0.1850 0.2000 13,500 +0.01(+5.26%)
May 13, 2021 0.1900 0.1900 0.1900 0.1900 28,400 +0.00(+0.00%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 16,662 +0.02(+11.76%)
May 11, 2021 0.1700 0.1750 0.1700 0.1700 24,100 -0.01(-5.56%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 570 -0.01(-2.70%)
May 06, 2021 0.1750 0.1850 0.1750 0.1850 53,750 +0.01(+8.82%)
May 05, 2021 0.1850 0.1850 0.1700 0.1700 5,230 -0.02(-12.82%)
May 04, 2021 0.2000 0.2000 0.1900 0.1950 18,263 -0.01(-4.88%)
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.