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 |
| Jul 18, 2018 | $0.220 | $0.220 | $0.219 | $0.219 | 1 028 |
| Jul 17, 2018 | $0.220 | $0.233 | $0.220 | $0.232 | 4 200 |
| Jul 16, 2018 | $0.218 | $0.219 | $0.218 | $0.219 | 5 719 |
| Jul 13, 2018 | $0.262 | $0.270 | $0.230 | $0.230 | 8 996 |
| Jul 12, 2018 | $0.271 | $0.271 | $0.248 | $0.248 | 14 697 |
| Jul 11, 2018 | $0.269 | $0.269 | $0.249 | $0.249 | 5 050 |
| Jul 10, 2018 | $0.263 | $0.277 | $0.257 | $0.275 | 10 100 |
| Jul 09, 2018 | $0.239 | $0.259 | $0.239 | $0.259 | 28 512 |
| Jul 06, 2018 | $0.211 | $0.211 | $0.206 | $0.206 | 6 756 |
| Jul 05, 2018 | $0.203 | $0.221 | $0.202 | $0.215 | 19 617 |
| Jul 03, 2018 | $0.232 | $0.238 | $0.226 | $0.229 | 8 427 |
| Jul 02, 2018 | $0.207 | $0.207 | $0.207 | $0.207 | 158 |
| Jun 29, 2018 | $0.215 | $0.239 | $0.215 | $0.232 | 2 100 |
| Jun 28, 2018 | $0.223 | $0.239 | $0.210 | $0.239 | 11 886 |
| Jun 27, 2018 | $0.228 | $0.230 | $0.220 | $0.230 | 4 492 |
| Jun 26, 2018 | $0.221 | $0.223 | $0.221 | $0.223 | 13 311 |
| Jun 25, 2018 | $0.231 | $0.231 | $0.214 | $0.214 | 3 600 |
| Jun 22, 2018 | $0.210 | $0.227 | $0.202 | $0.220 | 16 280 |
| Jun 21, 2018 | $0.210 | $0.210 | $0.205 | $0.210 | 14 565 |
| Jun 20, 2018 | $0.210 | $0.210 | $0.210 | $0.210 | 22 100 |
| Jun 19, 2018 | $0.202 | $0.216 | $0.202 | $0.210 | 23 628 |
| Jun 18, 2018 | $0.203 | $0.220 | $0.203 | $0.217 | 24 300 |
| Jun 15, 2018 | $0.226 | $0.226 | $0.226 | $0.226 | 4 003 |
| Jun 14, 2018 | $0.202 | $0.239 | $0.185 | $0.239 | 44 400 |
| Jun 13, 2018 | $0.189 | $0.203 | $0.185 | $0.202 | 33 250 |
