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 13, 2017 | $0.705 | $0.743 | $0.693 | $0.729 | 713 639 |
| Jun 12, 2017 | $0.579 | $0.665 | $0.579 | $0.657 | 256 090 |
| Jun 09, 2017 | $0.511 | $0.552 | $0.504 | $0.552 | 5 650 |
| Jun 08, 2017 | $0.530 | $0.530 | $0.513 | $0.513 | 3 000 |
| Jun 07, 2017 | $0.545 | $0.545 | $0.530 | $0.530 | 2 200 |
| Jun 06, 2017 | $0.590 | $0.590 | $0.503 | $0.571 | 11 758 |
| Jun 05, 2017 | $0.533 | $0.584 | $0.530 | $0.584 | 3 250 |
| Jun 02, 2017 | $0.545 | $0.550 | $0.530 | $0.530 | 4 000 |
| Jun 01, 2017 | $0.582 | $0.582 | $0.567 | $0.567 | 2 000 |
| May 31, 2017 | $0.601 | $0.601 | $0.586 | $0.586 | 500 |
| May 30, 2017 | $0.612 | $0.628 | $0.600 | $0.613 | 4 150 |
| May 26, 2017 | $0.600 | $0.600 | $0.600 | $0.600 | 17 000 |
| May 25, 2017 | $0.652 | $0.652 | $0.652 | $0.652 | 0 |
| May 24, 2017 | $0.657 | $0.657 | $0.652 | $0.652 | 1 200 |
| May 23, 2017 | $0.640 | $0.640 | $0.638 | $0.638 | 2 270 |
| May 22, 2017 | $0.610 | $0.610 | $0.605 | $0.605 | 1 635 |
| May 19, 2017 | $0.605 | $0.605 | $0.605 | $0.605 | 0 |
| May 18, 2017 | $0.605 | $0.605 | $0.605 | $0.605 | 308 |
| May 17, 2017 | $0.623 | $0.623 | $0.623 | $0.623 | 325 |
| May 16, 2017 | $0.644 | $0.644 | $0.644 | $0.644 | 1 500 |
| May 15, 2017 | $0.661 | $0.669 | $0.661 | $0.669 | 2 200 |
| May 12, 2017 | $0.670 | $0.670 | $0.645 | $0.645 | 1 000 |
| May 11, 2017 | $0.646 | $0.684 | $0.646 | $0.684 | 3 696 |
| May 10, 2017 | $0.644 | $0.644 | $0.644 | $0.644 | 58 |
| May 09, 2017 | $0.644 | $0.644 | $0.644 | $0.644 | 0 |
