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 |
| Apr 02, 2018 | $0.412 | $0.423 | $0.398 | $0.405 | 8 800 |
| Mar 29, 2018 | $0.414 | $0.416 | $0.398 | $0.416 | 16 523 |
| Mar 28, 2018 | $0.436 | $0.436 | $0.400 | $0.400 | 15 500 |
| Mar 27, 2018 | $0.458 | $0.463 | $0.446 | $0.446 | 22 472 |
| Mar 26, 2018 | $0.430 | $0.459 | $0.425 | $0.459 | 12 625 |
| Mar 23, 2018 | $0.458 | $0.458 | $0.430 | $0.453 | 9 378 |
| Mar 22, 2018 | $0.460 | $0.461 | $0.413 | $0.448 | 118 371 |
| Mar 21, 2018 | $0.473 | $0.475 | $0.453 | $0.469 | 5 129 |
| Mar 20, 2018 | $0.447 | $0.476 | $0.447 | $0.476 | 8 545 |
| Mar 19, 2018 | $0.483 | $0.483 | $0.446 | $0.472 | 12 730 |
| Mar 16, 2018 | $0.478 | $0.478 | $0.477 | $0.477 | 1 314 |
| Mar 15, 2018 | $0.497 | $0.508 | $0.468 | $0.485 | 8 116 |
| Mar 14, 2018 | $0.500 | $0.522 | $0.474 | $0.506 | 79 288 |
| Mar 13, 2018 | $0.470 | $0.470 | $0.470 | $0.470 | 0 |
| Mar 12, 2018 | $0.460 | $0.489 | $0.439 | $0.470 | 98 029 |
| Mar 09, 2018 | $0.489 | $0.489 | $0.464 | $0.481 | 18 371 |
| Mar 08, 2018 | $0.468 | $0.477 | $0.459 | $0.459 | 65 772 |
| Mar 07, 2018 | $0.476 | $0.501 | $0.459 | $0.475 | 48 634 |
| Mar 06, 2018 | $0.471 | $0.498 | $0.467 | $0.498 | 3 951 |
| Mar 05, 2018 | $0.481 | $0.499 | $0.456 | $0.456 | 48 906 |
| Mar 02, 2018 | $0.471 | $0.490 | $0.471 | $0.478 | 35 629 |
| Mar 01, 2018 | $0.510 | $0.516 | $0.476 | $0.493 | 41 393 |
| Feb 28, 2018 | $0.523 | $0.529 | $0.515 | $0.515 | 8 171 |
| Feb 27, 2018 | $0.550 | $0.550 | $0.521 | $0.538 | 23 005 |
| Feb 26, 2018 | $0.548 | $0.561 | $0.528 | $0.544 | 35 170 |
