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

Barksdale Resources Corp (OP: BRKCF )

0.1318 +0.0041 (+3.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 30, 2020 0.4725 0.4725 0.4725 0 -0.01(-2.70%)
Nov 27, 2020 0.4657 0.4856 0.4657 0.4856 2,800 -0.00(-0.29%)
Nov 25, 2020 0.4958 0.5055 0.4843 0.4870 26,300 +0.05(+10.68%)
Nov 24, 2020 0.3910 0.4400 0.3910 0.4400 18,827 +0.00(+0.00%)
Nov 23, 2020 0.4400 0.4400 0.4400 0.4400 568 +0.00(+0.09%)
Nov 20, 2020 0.4622 0.4622 0.4396 0.4396 1,500 -0.02(-3.58%)
Nov 19, 2020 0.4860 0.4860 0.4559 0.4559 8,639 -0.05(-9.63%)
Nov 18, 2020 0.5000 0.5045 0.4900 0.5045 2,400 -0.00(-0.49%)
Nov 17, 2020 0.5004 0.5070 0.5004 0.5070 600 +0.01(+1.40%)
Nov 16, 2020 0.5300 0.5300 0.5000 0.5000 4,855 -0.03(-5.66%)
Nov 13, 2020 0.5369 0.5375 0.5300 0.5300 26,500 +0.04(+7.07%)
Nov 12, 2020 0.5005 0.5157 0.4900 0.4950 23,670 -0.02(-4.26%)
Nov 11, 2020 0.5100 0.5170 0.4938 0.5170 1,510 +0.01(+2.44%)
Nov 10, 2020 0.5047 0.5047 0.5047 89 +0.00(+0.00%)
Nov 09, 2020 0.5050 0.5210 0.5047 0.5047 2,140 +0.02(+5.15%)
Nov 06, 2020 0.4250 0.5200 0.4250 0.4800 41,300 +0.08(+19.23%)
Nov 05, 2020 0.3980 0.4026 0.3930 0.4026 13,670 +0.00(+0.65%)
Nov 04, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.01(+3.28%)
Nov 03, 2020 0.3873 0.3873 0.3873 0.3873 2,500 -0.01(-1.95%)
Nov 02, 2020 0.3968 0.3968 0.3889 0.3950 6,704 +0.01(+1.86%)
Oct 30, 2020 0.4089 0.4089 0.3878 0.3878 5,700 -0.04(-9.81%)
Oct 29, 2020 0.3911 0.4300 0.3797 0.4300 3,290 +0.08(+22.86%)
Oct 28, 2020 0.3400 0.3500 0.3400 0.3500 5,700 -0.01(-3.63%)
Oct 27, 2020 0.3584 0.3632 0.3584 0.3632 7,000 -0.01(-1.84%)
Oct 26, 2020 0.4059 0.4059 0.3680 0.3700 8,750 -0.04(-9.98%)
Oct 23, 2020 0.4020 0.4236 0.4020 0.4110 56,300 +0.00(+0.49%)
Oct 22, 2020 0.3769 0.4090 0.3769 0.4090 32,905 +0.03(+9.18%)
Oct 21, 2020 0.3746 0.3746 0.3746 0.3746 111 +0.01(+1.71%)
Oct 20, 2020 0.3500 0.3900 0.3405 0.3683 77,671 +0.02(+4.51%)
Oct 19, 2020 0.3549 0.3600 0.3524 0.3524 11,141 -0.01(-2.11%)
Oct 16, 2020 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Oct 15, 2020 0.3700 0.3700 0.3700 0.3700 91,500 -0.00(-1.23%)
Oct 14, 2020 0.3800 0.3805 0.3746 0.3746 3,497 -0.01(-2.95%)
Oct 13, 2020 0.3650 0.3860 0.3617 0.3860 39,324 +0.03(+9.78%)
Oct 08, 2020 0.3516 0.3516 0.3516 0 +0.00(+0.00%)
Oct 07, 2020 0.3516 0.3516 0.3516 21 +0.00(+0.00%)
Oct 06, 2020 0.3516 0.3516 0.3516 0.3516 1,516 -0.01(-2.36%)
Oct 05, 2020 0.3600 0.3601 0.3600 0.3601 2,541 +0.00(+0.03%)
Oct 02, 2020 0.3600 0.3600 0.3600 6 +0.00(+0.00%)
Oct 01, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.03(+10.77%)
Sep 30, 2020 0.3180 0.3250 0.3130 0.3250 15,668 -0.00(-0.58%)
Sep 29, 2020 0.3237 0.3269 0.3237 0.3269 4,375 +0.01(+2.80%)
Sep 28, 2020 0.3180 0.3180 0.3180 0.3180 1,541 -0.02(-5.75%)
Sep 25, 2020 0.3374 0.3374 0.3374 7 +0.00(+0.00%)
Sep 24, 2020 0.3379 0.3385 0.3374 0.3374 5,328 -0.00(-0.47%)
Sep 23, 2020 0.3468 0.3494 0.3390 0.3390 9,427 -0.01(-4.18%)
Sep 22, 2020 0.3810 0.3810 0.3459 0.3538 13,029 -0.03(-6.89%)
Sep 21, 2020 0.3900 0.3900 0.3576 0.3800 139,812 -0.03(-6.31%)
Sep 18, 2020 0.4100 0.4100 0.4042 0.4056 6,500 +0.02(+6.46%)
Sep 17, 2020 0.3804 0.3861 0.3804 0.3810 3,700 -0.03(-6.20%)
Sep 16, 2020 0.4300 0.4420 0.4062 0.4062 8,188 +0.03(+9.02%)
Sep 15, 2020 0.3652 0.3782 0.3652 0.3726 4,190 +0.02(+4.57%)
Sep 14, 2020 0.3464 0.3568 0.3464 0.3563 16,025 +0.01(+3.28%)
Sep 11, 2020 0.3450 0.3450 0.3450 0.3450 9,000 +0.02(+6.09%)
Sep 10, 2020 0.3252 0.3252 0.3252 5 +0.00(+0.00%)
Sep 04, 2020 0.3252 0.3252 0.3252 0 -0.01(-4.35%)
Sep 03, 2020 0.3465 0.3465 0.3370 0.3400 10,500 -0.00(-1.45%)
Sep 02, 2020 0.3450 0.3450 0.3450 0.3450 240 +0.01(+2.68%)
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.