Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (OP: BRKCF )

0.1094 +0.0002 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.3041 0.3204 0.3041 0.3100 27,700 -0.04(-12.68%)
Nov 27, 2019 0.3205 0.3550 0.3200 0.3550 25,000 +0.01(+1.43%)
Nov 26, 2019 0.3500 0.3525 0.3500 0.3500 5,500 +0.04(+13.27%)
Nov 21, 2019 0.3090 0.3090 0.3090 0 +0.02(+7.29%)
Nov 20, 2019 0.2940 0.2940 0.2880 0.2880 10,750 +0.00(+1.05%)
Nov 19, 2019 0.2849 0.3000 0.2844 0.2850 8,500 -0.00(-1.38%)
Nov 14, 2019 0.2890 0.2890 0.2890 0 +0.00(+0.80%)
Nov 13, 2019 0.2894 0.2960 0.2867 0.2867 28,550 -0.01(-4.43%)
Nov 12, 2019 0.3500 0.3500 0.2978 0.3000 88,930 -0.05(-14.29%)
Nov 11, 2019 0.3152 0.3500 0.3152 0.3500 50,000 +0.05(+15.47%)
Nov 07, 2019 0.3031 0.3031 0.3031 0 -0.02(-5.28%)
Nov 06, 2019 0.3200 0.3200 0.3200 0.3200 19,780 -0.00(-0.62%)
Nov 05, 2019 0.3220 0.3220 0.3220 34 +0.00(+0.00%)
Nov 04, 2019 0.3205 0.3300 0.3205 0.3220 2,100 -0.02(-5.29%)
Oct 31, 2019 0.3400 0.3400 0.3400 0 -0.00(-0.29%)
Oct 30, 2019 0.3500 0.3600 0.3410 0.3410 21,484 -0.01(-2.57%)
Oct 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 25, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+1.16%)
Oct 24, 2019 0.3200 0.3460 0.3200 0.3460 9,600 -0.00(-1.03%)
Oct 23, 2019 0.3400 0.3496 0.3400 0.3496 41,003 +0.01(+1.63%)
Oct 22, 2019 0.3440 0.3440 0.3440 0.3440 1,386 -0.03(-7.45%)
Oct 21, 2019 0.3717 0.3717 0.3717 0.3717 5,000 +0.05(+15.79%)
Oct 11, 2019 0.3210 0.3210 0.3210 0 -0.04(-11.06%)
Oct 10, 2019 0.3199 0.3780 0.3130 0.3609 105,073 +0.01(+3.53%)
Oct 08, 2019 0.3486 0.3486 0.3486 0 +0.01(+4.34%)
Oct 07, 2019 0.3450 0.3450 0.3340 0.3341 12,000 -0.01(-3.16%)
Oct 04, 2019 0.3450 0.3450 0.3450 0.3450 4,000 -0.00(-0.58%)
Oct 02, 2019 0.3470 0.3470 0.3470 0 -0.03(-7.71%)
Oct 01, 2019 0.3760 0.3760 0.3760 0.3760 5,000 -0.00(-0.40%)
Sep 27, 2019 0.3775 0.3775 0.3775 0 -0.00(-0.50%)
Sep 25, 2019 0.3794 0.3794 0.3794 0 -0.01(-1.45%)
Sep 24, 2019 0.3676 0.3850 0.3676 0.3850 23,000 +0.02(+6.80%)
Sep 23, 2019 0.3976 0.3976 0.3517 0.3605 43,500 -0.04(-10.12%)
Sep 20, 2019 0.4090 0.4090 0.4011 0.4011 1,800 +0.02(+4.18%)
Sep 19, 2019 0.3850 0.3850 0.3850 0.3850 10,000 +0.00(+0.79%)
Sep 18, 2019 0.4100 0.4100 0.3780 0.3820 39,500 -0.03(-7.26%)
Sep 17, 2019 0.4119 0.4119 0.4119 0.4119 1,300 +0.00(+0.83%)
Sep 16, 2019 0.4300 0.4300 0.4085 0.4085 750 +0.02(+4.85%)
Sep 13, 2019 0.4450 0.4450 0.3896 0.3896 13,500 -0.06(-12.41%)
Sep 12, 2019 0.4448 0.4448 0.4448 0.4448 1,033 -0.01(-2.03%)
Sep 10, 2019 0.4540 0.4540 0.4540 0 +0.02(+5.78%)
Sep 09, 2019 0.4513 0.4513 0.4069 0.4292 35,700 -0.00(-0.76%)
Sep 06, 2019 0.3738 0.5507 0.3701 0.4325 167,400 +0.05(+13.97%)
Sep 05, 2019 0.3800 0.4039 0.3606 0.3795 85,790 -0.00(-0.13%)
Sep 04, 2019 0.3678 0.3873 0.3439 0.3800 40,931 -0.01(-3.55%)
Sep 03, 2019 0.3700 0.3940 0.3700 0.3940 3,600 +0.02(+5.07%)
Aug 30, 2019 0.3800 0.3800 0.3750 0.3750 2,700 -0.02(-4.58%)
Aug 29, 2019 0.3900 0.3960 0.3800 0.3930 14,785 +0.00(+0.05%)
Aug 28, 2019 0.4000 0.4000 0.3889 0.3928 15,103 -0.01(-1.80%)
Aug 27, 2019 0.3720 0.4040 0.3720 0.4000 19,025 -0.01(-1.23%)
Aug 26, 2019 0.4000 0.4050 0.3967 0.4050 1,600 +0.01(+1.25%)
Aug 22, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 21, 2019 0.3800 0.4100 0.3800 0.4100 11,000 +0.02(+5.13%)
Aug 20, 2019 0.3900 0.3950 0.3800 0.3900 9,985 +0.00(+0.00%)
Aug 19, 2019 0.4101 0.4101 0.3850 0.3900 7,601 -0.02(-4.88%)
Aug 16, 2019 0.4270 0.4270 0.3896 0.4100 11,200 -0.01(-3.07%)
Aug 15, 2019 0.4150 0.4230 0.4150 0.4230 2,600 +0.00(+0.71%)
Aug 14, 2019 0.4000 0.4449 0.4000 0.4200 25,000 -0.02(-3.49%)
Aug 13, 2019 0.4352 0.4352 0.4150 0.4352 6,336 -0.01(-2.86%)
Aug 12, 2019 0.4986 0.4986 0.4044 0.4480 38,100 +0.10(+29.11%)
Aug 09, 2019 0.4225 0.4650 0.3470 0.3470 40,500 -0.13(-27.84%)
Aug 08, 2019 0.4688 0.4960 0.4574 0.4809 10,550 +0.01(+2.89%)
Aug 07, 2019 0.4785 0.5000 0.4557 0.4674 19,455 -0.01(-2.22%)
Aug 06, 2019 0.4877 0.4877 0.4780 0.4780 900 -0.03(-6.68%)
Aug 05, 2019 0.5390 0.5700 0.4610 0.5122 13,989 +0.03(+6.53%)
Aug 02, 2019 0.5000 0.5000 0.4808 0.4808 7,000 -0.02(-3.06%)
Aug 01, 2019 0.5200 0.5693 0.4799 0.4960 84,600 -0.04(-6.84%)
Jul 31, 2019 0.5390 0.5390 0.5105 0.5324 55,655 -0.00(-0.67%)
Jul 30, 2019 0.4952 0.5360 0.4952 0.5360 6,450 +0.03(+5.10%)
Jul 29, 2019 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.78%)
Jul 26, 2019 0.4594 0.5413 0.4490 0.5413 25,000 +0.08(+16.18%)
Jul 25, 2019 0.4680 0.4680 0.4535 0.4659 6,650 -0.00(-0.36%)
Jul 24, 2019 0.4675 0.4697 0.4515 0.4676 36,740 +0.02(+3.91%)
Jul 23, 2019 0.4500 0.4500 0.4500 0.4500 9,875 +0.00(+0.00%)
Jul 22, 2019 0.4500 0.4880 0.4366 0.4500 12,320 -0.02(-4.40%)
Jul 19, 2019 0.4600 0.4707 0.4560 0.4707 4,500 -0.01(-1.94%)
Jul 18, 2019 0.4754 0.4932 0.4624 0.4800 20,675 +0.02(+5.26%)
Jul 17, 2019 0.4470 0.4560 0.4076 0.4560 42,800 +0.00(+0.31%)
Jul 16, 2019 0.4670 0.4670 0.4365 0.4546 51,700 +0.01(+2.09%)
Jul 15, 2019 0.4336 0.4600 0.4336 0.4453 14,835 +0.03(+6.71%)
Jul 12, 2019 0.3930 0.4240 0.3900 0.4173 45,500 -0.02(-5.59%)
Jul 11, 2019 0.4372 0.4420 0.4188 0.4420 11,730 +0.04(+9.79%)
Jul 10, 2019 0.4089 0.4230 0.4026 0.4026 17,050 -0.02(-5.05%)
Jul 09, 2019 0.4180 0.4240 0.4180 0.4240 3,250 +0.03(+6.67%)
Jul 08, 2019 0.4097 0.4100 0.3850 0.3975 11,697 +0.00(+0.25%)
Jul 05, 2019 0.4180 0.4180 0.3965 0.3965 3,000 -0.01(-2.68%)
Jul 03, 2019 0.4100 0.4100 0.4072 0.4074 2,200 +0.00(+0.10%)
Jul 02, 2019 0.4092 0.4100 0.4046 0.4070 54,500 +0.03(+7.11%)
Jul 01, 2019 0.4100 0.4510 0.3800 0.3800 23,100 -0.02(-5.71%)
Jun 28, 2019 0.4164 0.4200 0.3801 0.4030 185,300 -0.04(-9.58%)
Jun 27, 2019 0.4560 0.4560 0.4300 0.4457 16,300 -0.00(-0.18%)
Jun 26, 2019 0.4299 0.4506 0.4200 0.4465 14,611 +0.02(+4.01%)
Jun 25, 2019 0.4550 0.4550 0.4200 0.4293 10,766 -0.02(-4.60%)
Jun 24, 2019 0.4507 0.4507 0.4290 0.4500 40,838 +0.02(+4.65%)
Jun 21, 2019 0.4849 0.4850 0.4250 0.4300 69,600 -0.01(-2.27%)
Jun 20, 2019 0.4421 0.4433 0.4400 0.4400 18,160 +0.01(+1.15%)
Jun 19, 2019 0.4529 0.4529 0.4350 0.4350 49,833 -0.02(-3.40%)
Jun 18, 2019 0.4531 0.4531 0.4375 0.4503 34,085 -0.01(-1.68%)
Jun 17, 2019 0.4586 0.4586 0.4575 0.4580 15,793 +0.00(+0.04%)
Jun 14, 2019 0.4285 0.4909 0.4270 0.4578 179,900 +0.05(+12.26%)
Jun 13, 2019 0.4330 0.4330 0.4078 0.4078 10,900 -0.01(-2.44%)
Jun 12, 2019 0.4249 0.4480 0.4010 0.4180 25,300 +0.02(+4.50%)
Jun 11, 2019 0.4190 0.4190 0.3850 0.4000 18,400 +0.07(+21.14%)
Jun 10, 2019 0.3750 0.3750 0.3302 0.3302 30,400 -0.00(-1.34%)
Jun 07, 2019 0.3347 0.3347 0.3347 0.3347 1,000 -0.02(-4.37%)
Jun 03, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.99%)
May 31, 2019 0.3090 0.3571 0.2663 0.3571 6,100 +0.06(+21.05%)
May 30, 2019 0.3000 0.3020 0.2797 0.2950 21,500 -0.02(-6.65%)
May 29, 2019 0.2900 0.3160 0.2900 0.3160 8,200 +0.01(+4.12%)
May 28, 2019 0.3100 0.3100 0.3035 0.3035 2,000 -0.01(-2.10%)
May 24, 2019 0.3110 0.3260 0.3100 0.3100 5,500 -0.00(-1.27%)
May 23, 2019 0.3375 0.3400 0.3140 0.3140 45,500 -0.02(-4.85%)
May 22, 2019 0.3400 0.3400 0.3300 0.3300 35,655 +0.00(+0.00%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 15, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 14, 2019 0.3400 0.3450 0.3400 0.3450 5,274 -0.01(-1.43%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 09, 2019 0.3666 0.3666 0.3400 0.3400 3,300 -0.03(-7.51%)
May 08, 2019 0.3660 0.3676 0.3554 0.3676 7,600 -0.00(-0.38%)
May 07, 2019 0.3750 0.3750 0.3433 0.3690 41,000 -0.01(-1.63%)
May 02, 2019 0.3751 0.3751 0.3751 0 +0.00(+0.03%)
May 01, 2019 0.3750 0.3750 0.3750 50 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3837 0.3750 0.3750 7,250 -0.01(-1.68%)
Apr 29, 2019 0.3825 0.3825 0.3700 0.3814 23,500 -0.01(-2.28%)
Apr 26, 2019 0.3903 0.3903 0.3903 0.3903 300 +0.01(+1.85%)
Apr 25, 2019 0.3893 0.3980 0.3832 0.3832 50,500 -0.01(-1.74%)
Apr 23, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Apr 22, 2019 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-1.37%)
Apr 18, 2019 0.3800 0.3800 0.3650 0.3650 11,000 -0.01(-3.69%)
Apr 17, 2019 0.3790 0.3790 0.3790 60 +0.00(+0.00%)
Apr 16, 2019 0.3790 0.3790 0.3790 5 +0.00(+0.00%)
Apr 15, 2019 0.3900 0.3900 0.3790 0.3790 5,500 -0.02(-5.56%)
Apr 12, 2019 0.3702 0.4013 0.3700 0.4013 15,000 +0.00(+0.70%)
Apr 10, 2019 0.3985 0.3985 0.3985 0 -0.02(-3.91%)
Apr 09, 2019 0.4179 0.4200 0.4147 0.4147 19,000 -0.00(-0.41%)
Apr 08, 2019 0.3814 0.4164 0.3814 0.4164 29,600 +0.06(+15.57%)
Apr 05, 2019 0.3630 0.3700 0.3555 0.3603 6,500 -0.02(-6.12%)
Apr 04, 2019 0.3800 0.3926 0.3657 0.3838 25,560 -0.01(-1.51%)
Apr 03, 2019 0.3482 0.3897 0.3482 0.3897 7,710 -0.01(-2.77%)
Apr 02, 2019 0.3633 0.4076 0.3633 0.4008 68,850 +0.03(+9.30%)
Apr 01, 2019 0.3166 0.3667 0.3100 0.3667 14,450 +0.01(+3.70%)
Mar 29, 2019 0.3600 0.3763 0.3465 0.3536 17,400 -0.01(-1.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 6,000 -0.00(-0.91%)
Mar 27, 2019 0.3650 0.3650 0.3633 0.3633 6,500 -0.01(-3.17%)
Mar 26, 2019 0.4170 0.4170 0.3400 0.3752 12,700 -0.04(-9.15%)
Mar 25, 2019 0.3903 0.4130 0.3770 0.4130 28,500 +0.02(+5.09%)
Mar 22, 2019 0.3900 0.3930 0.3900 0.3930 2,500 -0.00(-0.15%)
Mar 21, 2019 0.3900 0.3936 0.3900 0.3936 6,089 -0.00(-0.61%)
Mar 20, 2019 0.4167 0.4167 0.3960 0.3960 6,250 +0.01(+2.86%)
Mar 19, 2019 0.4020 0.4084 0.3850 0.3850 11,512 -0.03(-7.34%)
Mar 18, 2019 0.4142 0.4200 0.4100 0.4155 17,200 -0.01(-1.47%)
Mar 15, 2019 0.4350 0.4350 0.4000 0.4217 12,400 +0.01(+1.79%)
Mar 13, 2019 0.4143 0.4143 0.4143 0 +0.01(+3.57%)
Mar 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.10%)
Mar 07, 2019 0.4128 0.4128 0.4128 0 +0.01(+3.20%)
Mar 06, 2019 0.4222 0.4222 0.4000 0.4000 10,000 -0.02(-4.26%)
Mar 05, 2019 0.4028 0.4178 0.4028 0.4178 6,150 -0.01(-2.84%)
Mar 04, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+6.59%)
Mar 01, 2019 0.4200 0.4200 0.4034 0.4034 20,900 -0.02(-4.63%)
Feb 28, 2019 0.4421 0.4421 0.4200 0.4230 5,725 +0.00(+0.71%)
Feb 27, 2019 0.4428 0.4500 0.4200 0.4200 85,500 -0.02(-5.38%)
Feb 26, 2019 0.4400 0.4600 0.4400 0.4439 44,800 +0.01(+2.05%)
Feb 25, 2019 0.4460 0.4600 0.4350 0.4350 55,500 +0.01(+1.16%)
Feb 22, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Feb 21, 2019 0.4300 0.4300 0.4300 0.4300 7,000 +0.00(+0.12%)
Feb 20, 2019 0.4295 0.4295 0.4295 0.4295 40,041 -0.00(-0.79%)
Feb 19, 2019 0.4400 0.4400 0.4329 0.4329 6,500 +0.00(+0.12%)
Feb 15, 2019 0.4414 0.4414 0.4324 0.4324 2,000 +0.01(+3.20%)
Feb 14, 2019 0.4147 0.4190 0.4147 0.4190 2,300 -0.01(-2.10%)
Feb 12, 2019 0.4280 0.4280 0.4280 0 +0.04(+9.74%)
Feb 11, 2019 0.3900 0.3937 0.3900 0.3900 5,500 +0.00(+0.00%)
Feb 08, 2019 0.3900 0.3900 0.3900 0.3900 2,500 -0.01(-3.44%)
Feb 07, 2019 0.4039 0.4039 0.4039 0.4039 2,200 -0.01(-3.14%)
Feb 04, 2019 0.4170 0.4170 0.4170 0 +0.02(+4.25%)
Feb 01, 2019 0.4000 0.4000 0.4000 0.4000 15,000 -0.02(-5.88%)
Jan 28, 2019 0.4250 0.4250 0.4250 0 -0.00(-0.89%)
Jan 24, 2019 0.4288 0.4288 0.4288 0 +0.01(+2.10%)
Jan 11, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jan 07, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Jan 03, 2019 0.4050 0.4050 0.4050 0 +0.01(+2.92%)
Dec 31, 2018 0.3935 0.3935 0.3935 0 -0.01(-1.63%)
Dec 21, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Dec 20, 2018 0.4300 0.4300 0.4300 0.4300 2,200 -0.04(-8.16%)
Dec 17, 2018 0.4682 0.4682 0.4682 0 +0.03(+6.85%)
Dec 12, 2018 0.4382 0.4382 0.4382 0 +0.02(+4.26%)
Dec 11, 2018 0.4215 0.4266 0.4203 0.4203 672 -0.01(-2.48%)
Dec 10, 2018 0.4310 0.4310 0.4310 0.4310 3,000 -0.03(-5.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.