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