Monday May 06, 2019 Change 0.00% Price $0.22

BRGRF stock price (quote)

Monday, 6th May 2019

Quick summary:

  • 30 day high of the BRGRF stock price was $0.22 and low was $0.22.
  • 90 day high was $0.22 and low was $0.22.
  • 52 week high for the Bearing Resources Ltd - $0.32 and low - $0.19.

Historical Bearing Resources Ltd prices

Date Open High Low Close Volume
2017-02-24 $0.93 $0.93 $0.80 $0.80 57169
2017-02-23 $0.98 $0.98 $0.94 $0.94 26414
2017-02-22 $0.97 $0.99 $0.91 $0.92 72208
2017-02-21 $1.14 $1.14 $0.98 $1.02 104249
2017-02-17 $1.28 $1.34 $1.09 $1.11 182291
2017-02-16 $1.19 $1.41 $1.19 $1.28 379548
2017-02-15 $1.21 $1.21 $0.99 $1.08 147103
2017-02-14 $0.84 $0.92 $0.84 $0.89 127681
2017-02-13 $0.76 $0.82 $0.74 $0.81 46724
2017-02-10 $0.76 $0.76 $0.76 $0.76 0
2017-02-09 $0.77 $0.77 $0.76 $0.76 12000
2017-02-08 $0.77 $0.77 $0.77 $0.77 0
2017-02-07 $0.77 $0.77 $0.77 $0.77 0
2017-02-06 $0.77 $0.77 $0.77 $0.77 700
2017-02-03 $0.84 $0.84 $0.84 $0.84 0
2017-02-02 $0.89 $0.93 $0.84 $0.84 24700
2017-02-01 $0.71 $0.71 $0.71 $0.71 5000
2017-01-31 $0.70 $0.70 $0.70 $0.70 0
2017-01-30 $0.70 $0.70 $0.70 $0.70 200
2017-01-27 $0.58 $0.58 $0.58 $0.58 0
2017-01-26 $0.58 $0.58 $0.58 $0.58 0
2017-01-25 $0.58 $0.58 $0.58 $0.58 0
2017-01-24 $0.58 $0.58 $0.58 $0.58 0
2017-01-23 $0.58 $0.58 $0.58 $0.58 0
2017-01-20 $0.58 $0.58 $0.58 $0.58 0
2017-01-19 $0.58 $0.58 $0.58 $0.58 0
2017-01-18 $0.58 $0.58 $0.58 $0.58 0
2017-01-17 $0.58 $0.58 $0.58 $0.58 0
2017-01-13 $0.58 $0.58 $0.58 $0.58 1500
2017-01-12 $0.58 $0.58 $0.58 $0.58 22000
2017-01-11 $0.37 $0.37 $0.37 $0.37 0
2017-01-10 $0.37 $0.37 $0.37 $0.37 0
2017-01-09 $0.37 $0.37 $0.37 $0.37 0
2017-01-06 $0.37 $0.37 $0.37 $0.37 0
2017-01-05 $0.37 $0.37 $0.37 $0.37 0
2017-01-04 $0.37 $0.37 $0.37 $0.37 0
2017-01-03 $0.37 $0.37 $0.37 $0.37 0
2016-12-30 $0.37 $0.37 $0.37 $0.37 0
2016-12-29 $0.37 $0.37 $0.37 $0.37 0
2016-12-28 $0.37 $0.37 $0.37 $0.37 0
2016-12-27 $0.37 $0.37 $0.37 $0.37 0
2016-12-23 $0.37 $0.37 $0.37 $0.37 0
2016-12-22 $0.37 $0.37 $0.37 $0.37 0
2016-12-21 $0.37 $0.37 $0.37 $0.37 62
2016-12-20 $0.37 $0.37 $0.37 $0.37 0
2016-12-19 $0.37 $0.37 $0.37 $0.37 0
2016-12-16 $0.37 $0.37 $0.37 $0.37 0
2016-12-15 $0.37 $0.37 $0.37 $0.37 0
2016-12-14 $0.37 $0.37 $0.37 $0.37 0
2016-12-13 $0.37 $0.37 $0.37 $0.37 0
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT