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, 2021 0.1900 0.1900 0.1900 0.1900 32,929 -0.01(-2.56%)
Apr 28, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2100 0.1950 0.1950 7,825 -0.01(-4.88%)
Apr 26, 2021 0.1800 0.2050 0.1800 0.2050 91,508 +0.04(+24.24%)
Apr 22, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 21, 2021 0.1700 0.1700 0.1700 444 +0.00(+0.00%)
Apr 20, 2021 0.1800 0.1800 0.1700 0.1700 169,638 -0.00(-2.86%)
Apr 19, 2021 0.1850 0.1850 0.1750 0.1750 10,611 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1750 0.1750 0.1750 12,035 -0.01(-2.78%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 13,533 -0.01(-2.70%)
Apr 14, 2021 0.1900 0.1900 0.1850 0.1850 16,344 -0.01(-2.63%)
Apr 13, 2021 0.1950 0.2000 0.1900 0.1900 16,900 -0.01(-2.56%)
Apr 12, 2021 0.1850 0.1950 0.1850 0.1950 8,050 +0.01(+5.41%)
Apr 09, 2021 0.1850 0.1850 0.1850 0.1850 6,988 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1850 2,050 -0.02(-7.50%)
Apr 07, 2021 0.1950 0.2150 0.1950 0.2000 12,500 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1900 0.2000 9,883 +0.00(+0.00%)
Apr 05, 2021 0.2000 0.2000 0.2000 286 +0.00(+0.00%)
Mar 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2021 0.2000 0.2000 0.1950 0.2000 5,252 -0.01(-4.76%)
Mar 22, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.2100 0.2100 33,850 +0.00(+0.00%)
Mar 18, 2021 0.2100 0.2100 0.2100 0.2100 13,550 +0.01(+5.00%)
Mar 17, 2021 0.2250 0.2350 0.2000 0.2000 43,481 +0.00(+0.00%)
Mar 16, 2021 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Mar 15, 2021 0.2200 0.2200 0.2000 0.2000 15,247 -0.02(-9.09%)
Mar 12, 2021 0.2150 0.2200 0.1950 0.2200 48,525 +0.01(+2.33%)
Mar 11, 2021 0.2100 0.2200 0.2100 0.2150 22,500 +0.01(+7.50%)
Mar 10, 2021 0.2050 0.2050 0.2000 0.2000 33,272 +0.00(+0.00%)
Mar 09, 2021 0.1950 0.2100 0.1950 0.2000 26,868 +0.02(+8.11%)
Mar 08, 2021 0.1650 0.1950 0.1600 0.1850 31,677 +0.02(+15.62%)
Mar 05, 2021 0.1650 0.1650 0.1500 0.1600 181,800 +0.00(+0.00%)
Mar 04, 2021 0.1700 0.1800 0.1600 0.1600 129,679 -0.01(-8.57%)
Mar 03, 2021 0.1950 0.1950 0.1650 0.1750 340,383 -0.02(-10.26%)
Mar 02, 2021 0.2150 0.2150 0.1800 0.1950 120,015 -0.01(-7.14%)
Mar 01, 2021 0.2300 0.2300 0.2100 0.2100 73,560 +0.00(+0.00%)
Feb 26, 2021 0.2300 0.2300 0.2100 0.2100 71,539 -0.02(-8.70%)
Feb 25, 2021 0.2500 0.2500 0.2300 0.2300 6,500 -0.01(-6.12%)
Feb 24, 2021 0.2400 0.2550 0.2400 0.2450 33,500 +0.01(+2.08%)
Feb 23, 2021 0.2600 0.2600 0.2200 0.2400 146,770 -0.01(-4.00%)
Feb 22, 2021 0.2550 0.2600 0.2350 0.2500 144,102 +0.00(+0.00%)
Feb 19, 2021 0.2600 0.2600 0.2500 0.2500 34,614 -0.01(-3.85%)
Feb 18, 2021 0.2700 0.2700 0.2600 0.2600 69,058 -0.01(-3.70%)
Feb 17, 2021 0.3050 0.3050 0.2650 0.2700 211,138 -0.04(-12.90%)
Feb 16, 2021 0.2700 0.3100 0.2600 0.3100 840,683 +0.05(+19.23%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 11, 2021 0.2750 0.3000 0.2500 0.2700 432,996 -0.01(-3.57%)
Feb 10, 2021 0.3000 0.3200 0.2750 0.2800 608,434 -0.01(-3.45%)
Feb 09, 2021 0.2350 0.2900 0.2350 0.2900 481,790 +0.05(+23.40%)
Feb 08, 2021 0.2350 0.2400 0.2300 0.2350 59,086 -0.01(-2.08%)
Feb 05, 2021 0.2400 0.2500 0.2300 0.2400 108,997 -0.01(-2.04%)
Feb 04, 2021 0.2500 0.2500 0.2400 0.2450 70,054 +0.00(+0.00%)
Feb 03, 2021 0.2400 0.2450 0.2400 0.2450 3,883 +0.01(+2.08%)
Feb 02, 2021 0.2450 0.2500 0.2400 0.2400 32,372 -0.01(-2.04%)
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.