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 |
| Dec 11, 2017 | $0.697 | $0.720 | $0.697 | $0.707 | 25 693 |
| Dec 08, 2017 | $0.695 | $0.709 | $0.694 | $0.700 | 35 052 |
| Dec 07, 2017 | $0.679 | $0.695 | $0.659 | $0.695 | 67 167 |
| Dec 06, 2017 | $0.703 | $0.703 | $0.677 | $0.677 | 42 941 |
| Dec 05, 2017 | $0.730 | $0.730 | $0.680 | $0.693 | 170 117 |
| Dec 04, 2017 | $0.751 | $0.769 | $0.728 | $0.730 | 108 365 |
| Dec 01, 2017 | $0.733 | $0.750 | $0.710 | $0.729 | 115 196 |
| Nov 30, 2017 | $0.723 | $0.740 | $0.697 | $0.709 | 160 291 |
| Nov 29, 2017 | $0.700 | $0.723 | $0.668 | $0.685 | 130 197 |
| Nov 28, 2017 | $0.720 | $0.760 | $0.697 | $0.698 | 343 704 |
| Nov 27, 2017 | $0.752 | $0.780 | $0.711 | $0.723 | 129 632 |
| Nov 24, 2017 | $0.760 | $0.776 | $0.730 | $0.746 | 65 008 |
| Nov 22, 2017 | $0.682 | $0.780 | $0.682 | $0.780 | 88 348 |
| Nov 21, 2017 | $0.673 | $0.710 | $0.673 | $0.689 | 14 190 |
| Nov 20, 2017 | $0.683 | $0.683 | $0.662 | $0.668 | 64 520 |
| Nov 17, 2017 | $0.648 | $0.700 | $0.646 | $0.683 | 204 200 |
| Nov 16, 2017 | $0.631 | $0.631 | $0.612 | $0.631 | 17 629 |
| Nov 15, 2017 | $0.620 | $0.636 | $0.620 | $0.627 | 19 560 |
| Nov 14, 2017 | $0.653 | $0.664 | $0.625 | $0.628 | 28 622 |
| Nov 13, 2017 | $0.627 | $0.670 | $0.619 | $0.654 | 51 416 |
| Nov 10, 2017 | $0.634 | $0.645 | $0.618 | $0.627 | 19 735 |
| Nov 09, 2017 | $0.640 | $0.678 | $0.640 | $0.650 | 102 482 |
| Nov 08, 2017 | $0.628 | $0.635 | $0.605 | $0.629 | 47 730 |
| Nov 07, 2017 | $0.634 | $0.642 | $0.616 | $0.620 | 32 155 |
| Nov 06, 2017 | $0.640 | $0.642 | $0.628 | $0.630 | 37 123 |
