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 |
| Nov 03, 2017 | $0.667 | $0.667 | $0.640 | $0.640 | 64 070 |
| Nov 02, 2017 | $0.670 | $0.714 | $0.655 | $0.668 | 108 780 |
| Nov 01, 2017 | $0.585 | $0.660 | $0.585 | $0.655 | 97 665 |
| Oct 31, 2017 | $0.589 | $0.599 | $0.580 | $0.590 | 59 010 |
| Oct 30, 2017 | $0.600 | $0.610 | $0.580 | $0.587 | 68 661 |
| Oct 27, 2017 | $0.614 | $0.616 | $0.595 | $0.598 | 21 949 |
| Oct 26, 2017 | $0.617 | $0.625 | $0.609 | $0.609 | 24 873 |
| Oct 25, 2017 | $0.609 | $0.633 | $0.607 | $0.617 | 31 030 |
| Oct 24, 2017 | $0.616 | $0.640 | $0.601 | $0.609 | 103 861 |
| Oct 23, 2017 | $0.633 | $0.634 | $0.620 | $0.620 | 84 533 |
| Oct 20, 2017 | $0.650 | $0.654 | $0.627 | $0.627 | 40 336 |
| Oct 19, 2017 | $0.645 | $0.645 | $0.632 | $0.635 | 28 128 |
| Oct 18, 2017 | $0.660 | $0.660 | $0.624 | $0.638 | 96 580 |
| Oct 17, 2017 | $0.660 | $0.670 | $0.635 | $0.660 | 101 435 |
| Oct 16, 2017 | $0.670 | $0.695 | $0.638 | $0.658 | 162 572 |
| Oct 13, 2017 | $0.694 | $0.700 | $0.659 | $0.671 | 93 785 |
| Oct 12, 2017 | $0.695 | $0.720 | $0.677 | $0.696 | 167 776 |
| Oct 11, 2017 | $0.707 | $0.765 | $0.676 | $0.694 | 369 570 |
| Oct 10, 2017 | $0.688 | $0.750 | $0.668 | $0.676 | 405 909 |
| Oct 09, 2017 | $0.630 | $0.670 | $0.630 | $0.660 | 19 740 |
| Oct 06, 2017 | $0.637 | $0.651 | $0.629 | $0.629 | 54 682 |
| Oct 05, 2017 | $0.630 | $0.640 | $0.610 | $0.631 | 77 140 |
| Oct 04, 2017 | $0.642 | $0.643 | $0.625 | $0.630 | 27 425 |
| Oct 03, 2017 | $0.637 | $0.644 | $0.625 | $0.625 | 38 482 |
| Oct 02, 2017 | $0.644 | $0.645 | $0.618 | $0.630 | 140 791 |
