OTCBB:BRGRF
Delisted

Bearing Resources Ltd Stock Price (Quote)

$0.218
+0 (+0%)
At Close: May 06, 2019

Range Low Price High Price Comment
30 days $0.218 $0.218 Monday, 6th May 2019 BRGRF stock ended at $0.218. During the day the stock fluctuated 0% from a day low at $0.218 to a day high of $0.218.
90 days $0.218 $0.218
52 weeks $0.185 $0.325

Historical Bearing Resources Ltd prices

Date Open High Low Close Volume
2018-06-12 $0.191 $0.203 $0.190 $0.203 8 250
2018-06-11 $0.190 $0.190 $0.190 $0.190 12 000
2018-06-08 $0.194 $0.200 $0.193 $0.200 1 562
2018-06-07 $0.205 $0.205 $0.200 $0.200 66 575
2018-06-06 $0.211 $0.211 $0.200 $0.200 16 385
2018-06-05 $0.206 $0.211 $0.200 $0.211 71 750
2018-06-04 $0.210 $0.218 $0.199 $0.199 31 963
2018-06-01 $0.224 $0.224 $0.210 $0.221 36 131
2018-05-31 $0.234 $0.239 $0.222 $0.233 18 132
2018-05-30 $0.246 $0.250 $0.228 $0.228 19 557
2018-05-29 $0.269 $0.276 $0.248 $0.250 39 460
2018-05-25 $0.276 $0.296 $0.276 $0.296 12 314
2018-05-24 $0.283 $0.295 $0.280 $0.280 11 803
2018-05-23 $0.280 $0.298 $0.280 $0.294 4 835
2018-05-22 $0.296 $0.311 $0.291 $0.291 15 208
2018-05-21 $0.325 $0.325 $0.276 $0.325 900
2018-05-18 $0.308 $0.308 $0.303 $0.308 4 515
2018-05-17 $0.324 $0.324 $0.308 $0.318 1 648
2018-05-16 $0.291 $0.297 $0.291 $0.297 1 353
2018-05-15 $0.307 $0.307 $0.293 $0.293 1 100
2018-05-14 $0.286 $0.302 $0.286 $0.292 35 225
2018-05-11 $0.300 $0.302 $0.300 $0.301 11 100
2018-05-10 $0.298 $0.314 $0.289 $0.308 19 910
2018-05-09 $0.292 $0.307 $0.292 $0.307 10 727
2018-05-08 $0.284 $0.307 $0.284 $0.307 4 671
Click to get the best stock tips daily for free!