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

Barksdale Resources Corp (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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, 2022 0.5600 0.5600 0.5490 0.5490 14,550 +0.06(+11.13%)
Nov 29, 2022 0.4940 0.4940 0.4940 0.4940 5,000 +0.07(+15.69%)
Nov 28, 2022 0.4270 0.4270 0.4270 0.4270 450 -0.07(-14.10%)
Nov 25, 2022 0.4965 0.5190 0.4965 0.4971 10,365 +0.01(+2.20%)
Nov 23, 2022 0.5000 0.5000 0.4864 0.4864 4,800 -0.01(-2.72%)
Nov 22, 2022 0.5056 0.5056 0.5000 0.5000 2,000 -0.03(-5.66%)
Nov 21, 2022 0.5300 0.5300 0.5300 0.5300 201 +0.01(+1.92%)
Nov 18, 2022 0.5021 0.5467 0.5000 0.5200 6,993 +0.02(+4.63%)
Nov 17, 2022 0.4970 0.4970 0.4826 0.4970 6,198 -0.02(-3.68%)
Nov 15, 2022 0.5160 0 +0.01(+1.47%)
Nov 14, 2022 0.5085 0.5085 0.5085 0.5085 501 -0.03(-5.47%)
Nov 11, 2022 0.5300 0.5379 0.5300 0.5379 5,100 +0.03(+5.99%)
Nov 09, 2022 0.5075 0 +0.00(+0.04%)
Nov 08, 2022 0.5073 0.5073 0.5073 0.5073 10,000 +0.01(+1.22%)
Nov 07, 2022 0.5012 0.5012 0.5012 0.5012 1,100 -0.01(-1.53%)
Nov 04, 2022 0.5200 0.5200 0.5090 0.5090 8,681 -0.01(-2.13%)
Nov 03, 2022 0.5381 0.5500 0.5200 0.5201 24,100 -0.13(-20.43%)
Oct 31, 2022 0.6536 0 -0.01(-1.19%)
Oct 28, 2022 0.6000 0.6615 0.5900 0.6615 17,129 +0.01(+1.60%)
Oct 27, 2022 0.5852 0.6512 0.5850 0.6511 6,500 +0.07(+11.49%)
Oct 26, 2022 0.5680 0.5840 0.5680 0.5840 7,360 +0.00(+0.64%)
Oct 25, 2022 0.5803 0.5867 0.5803 0.5803 4,600 -0.01(-1.34%)
Oct 24, 2022 0.5841 0.5883 0.5656 0.5882 22,501 -0.01(-1.97%)
Oct 21, 2022 0.5900 0.6000 0.5900 0.6000 4,000 +0.01(+1.69%)
Oct 18, 2022 0.5900 0 +0.09(+16.97%)
Oct 17, 2022 0.5044 0.5044 0.5044 0.5044 9,803 +0.05(+10.30%)
Oct 14, 2022 0.4573 0.4900 0.4573 0.4573 6,000 -0.01(-1.82%)
Oct 13, 2022 0.4658 0.4658 0.4480 0.4658 1,659 +0.00(+0.17%)
Oct 04, 2022 0.4650 1,000 -0.00(-1.00%)
Oct 03, 2022 0.4697 0.4697 0.4697 0.4697 3,250 +0.00(+0.41%)
Sep 30, 2022 0.4640 0.4678 0.4563 0.4678 11,750 +0.04(+9.86%)
Sep 29, 2022 0.4258 0.4258 0.4258 0.4258 15,500 -0.01(-2.65%)
Sep 26, 2022 0.4374 55 +0.03(+7.97%)
Sep 23, 2022 0.4147 0.4391 0.3928 0.4051 31,000 +0.04(+10.96%)
Sep 22, 2022 0.3935 0.3935 0.3651 0.3651 10,242 -0.05(-12.95%)
Sep 21, 2022 0.4194 0.4194 0.4194 0.4194 10,000 +0.06(+16.50%)
Sep 20, 2022 0.3600 0.3600 0.3600 0.3600 9,650 +0.01(+2.51%)
Sep 19, 2022 0.3500 0.3512 0.3500 0.3512 5,000 +0.00(+1.39%)
Sep 15, 2022 0.3464 0 +0.00(+1.29%)
Sep 12, 2022 0.3420 0 -0.00(-0.78%)
Sep 09, 2022 0.3350 0.3447 0.3265 0.3447 11,161 -0.02(-4.25%)
Sep 08, 2022 0.3605 0.3692 0.3510 0.3600 12,996 -0.01(-1.69%)
Sep 07, 2022 0.3662 0.3662 0.3662 0.3662 137 +0.00(+0.47%)
Sep 06, 2022 0.3730 0.3730 0.3645 0.3645 11,000 -0.05(-11.74%)
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.