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 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2018 | $0.301 | $0.301 | $0.289 | $0.289 | 9 868 |
| May 04, 2018 | $0.298 | $0.309 | $0.294 | $0.300 | 13 405 |
| May 03, 2018 | $0.293 | $0.308 | $0.288 | $0.308 | 2 800 |
| May 02, 2018 | $0.307 | $0.315 | $0.288 | $0.298 | 9 230 |
| May 01, 2018 | $0.298 | $0.305 | $0.287 | $0.290 | 29 174 |
| Apr 30, 2018 | $0.316 | $0.321 | $0.296 | $0.306 | 70 290 |
| Apr 27, 2018 | $0.348 | $0.348 | $0.330 | $0.335 | 23 100 |
| Apr 26, 2018 | $0.356 | $0.360 | $0.330 | $0.335 | 69 108 |
| Apr 25, 2018 | $0.373 | $0.377 | $0.355 | $0.368 | 6 500 |
| Apr 24, 2018 | $0.380 | $0.382 | $0.370 | $0.382 | 9 994 |
| Apr 23, 2018 | $0.380 | $0.389 | $0.380 | $0.389 | 20 766 |
| Apr 20, 2018 | $0.382 | $0.394 | $0.377 | $0.379 | 17 150 |
| Apr 19, 2018 | $0.399 | $0.422 | $0.385 | $0.397 | 31 229 |
| Apr 18, 2018 | $0.400 | $0.411 | $0.380 | $0.390 | 21 450 |
| Apr 17, 2018 | $0.418 | $0.420 | $0.410 | $0.420 | 47 222 |
| Apr 16, 2018 | $0.409 | $0.434 | $0.405 | $0.408 | 6 270 |
| Apr 13, 2018 | $0.398 | $0.400 | $0.386 | $0.400 | 26 775 |
| Apr 12, 2018 | $0.399 | $0.400 | $0.386 | $0.399 | 5 827 |
| Apr 11, 2018 | $0.393 | $0.403 | $0.380 | $0.380 | 13 014 |
| Apr 10, 2018 | $0.410 | $0.419 | $0.403 | $0.403 | 13 396 |
| Apr 09, 2018 | $0.389 | $0.422 | $0.371 | $0.388 | 47 530 |
| Apr 06, 2018 | $0.341 | $0.389 | $0.333 | $0.374 | 22 687 |
| Apr 05, 2018 | $0.348 | $0.356 | $0.330 | $0.345 | 72 492 |
| Apr 04, 2018 | $0.403 | $0.403 | $0.311 | $0.350 | 91 939 |
| Apr 03, 2018 | $0.400 | $0.411 | $0.371 | $0.411 | 7 519 |
