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 (%)
Dec 30, 2022 0.5700 0.5900 0.5411 0.5900 23,200 +0.08(+15.05%)
Dec 22, 2022 0.5128 6 +0.04(+7.84%)
Dec 21, 2022 0.4755 0.4755 0.4755 0.4755 10,000 +0.06(+13.21%)
Dec 19, 2022 0.4200 0 -0.03(-7.65%)
Dec 16, 2022 0.4374 0.4548 0.4330 0.4548 18,819 -0.04(-8.25%)
Dec 12, 2022 0.4957 10,100 -0.03(-4.80%)
Dec 05, 2022 0.5207 0 -0.02(-3.20%)
Dec 02, 2022 0.5379 0.5379 0.5379 0.5379 364 -0.03(-5.63%)
Dec 01, 2022 0.5700 0.5700 0.5700 0.5700 1,200 +0.02(+3.83%)
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%)
Sep 02, 2022 0.4297 0.4297 0.4130 0.4130 8,212 +0.01(+3.25%)
Aug 31, 2022 0.4000 0 -0.01(-1.74%)
Aug 30, 2022 0.4186 0.4186 0.4000 0.4071 18,768 +0.00(+0.02%)
Aug 29, 2022 0.4230 0.4230 0.4070 0.4070 2,000 -0.02(-5.30%)
Aug 26, 2022 0.4298 0.4298 0.4298 0.4298 4,000 +0.03(+7.45%)
Aug 24, 2022 0.4000 0 +0.00(+0.81%)
Aug 23, 2022 0.3835 0.3968 0.3835 0.3968 4,300 +0.00(+0.20%)
Aug 22, 2022 0.4000 0.4000 0.3960 0.3960 2,700 -0.03(-6.71%)
Aug 19, 2022 0.4100 0.4245 0.4050 0.4245 18,500 +0.03(+7.85%)
Aug 18, 2022 0.4076 0.4167 0.3936 0.3936 760 -0.05(-10.34%)
Aug 17, 2022 0.4390 0.4390 0.4390 0.4390 7,000 +0.02(+5.78%)
Aug 16, 2022 0.4232 0.4232 0.4150 0.4150 1,224 -0.02(-3.85%)
Aug 12, 2022 0.4316 0 -0.01(-1.33%)
Aug 10, 2022 0.4374 0 +0.00(+0.69%)
Aug 09, 2022 0.4344 0.4344 0.4344 0.4344 5,813 +0.02(+5.95%)
Aug 05, 2022 0.4100 0 -0.01(-3.35%)
Aug 04, 2022 0.4242 0.4242 0.4242 0.4242 500 -0.01(-1.60%)
Aug 03, 2022 0.4299 0.4311 0.4100 0.4311 18,224 -0.03(-6.00%)
Aug 01, 2022 0.4586 0 +0.04(+10.85%)
Jul 29, 2022 0.4250 0.4250 0.4137 0.4137 4,800 -0.01(-1.50%)
Jul 28, 2022 0.4200 0.4200 0.4200 0.4200 16,000 +0.01(+1.55%)
Jul 27, 2022 0.4115 0.4136 0.4044 0.4136 3,500 -0.03(-6.00%)
Jul 26, 2022 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.09%)
Jul 25, 2022 0.4660 0.4660 0.4310 0.4310 2,550 +0.07(+18.93%)
Jul 19, 2022 0.3624 0 +0.01(+4.14%)
Jul 15, 2022 0.3480 0 -0.04(-10.77%)
Jul 12, 2022 0.3900 0 -0.01(-3.42%)
Jul 07, 2022 0.4038 0 +0.00(+0.95%)
Jul 06, 2022 0.4000 0.4000 0.4000 0.4000 4,000 -0.05(-10.69%)
Jun 30, 2022 0.4479 0 +0.04(+9.24%)
Jun 29, 2022 0.4100 0.4100 0.4100 0.4100 31,582 +0.00(+0.00%)
Jun 28, 2022 0.4010 0.4100 0.4010 0.4100 5,500 +0.01(+2.83%)
Jun 27, 2022 0.4093 0.4093 0.3987 0.3987 5,500 -0.04(-8.24%)
Jun 23, 2022 0.4345 0 +0.00(+0.81%)
Jun 22, 2022 0.4310 0.4310 0.4310 0.4310 2,500 -0.01(-2.88%)
Jun 21, 2022 0.4404 0.4438 0.4040 0.4438 2,100 +0.09(+26.33%)
Jun 16, 2022 0.3513 0 -0.01(-2.42%)
Jun 15, 2022 0.3600 0.3600 0.3600 0.3600 10,002 -0.02(-5.26%)
Jun 14, 2022 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-2.81%)
Jun 13, 2022 0.3910 0.4220 0.3910 0.3910 2,704 +0.00(+0.26%)
Jun 09, 2022 0.3900 0 -0.03(-8.02%)
Jun 06, 2022 0.4240 0 -0.01(-1.40%)
Jun 03, 2022 0.4300 0.4300 0.4300 0.4300 3,002 -0.07(-13.64%)
May 31, 2022 0.4979 0 -0.01(-1.78%)
May 27, 2022 0.4970 0.5069 0.4970 0.5069 4,500 +0.02(+3.45%)
May 26, 2022 0.4840 0.5000 0.4840 0.4900 72,999 +0.01(+1.30%)
May 25, 2022 0.4750 0.4910 0.4750 0.4837 141,400 -0.01(-1.29%)
May 24, 2022 0.4964 0.5000 0.4900 0.4900 22,000 +0.01(+2.73%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 8,928 -0.00(-0.83%)
May 20, 2022 0.5130 0.5130 0.4186 0.4810 55,604 -0.01(-1.72%)
May 19, 2022 0.4600 0.5388 0.4450 0.4894 47,800 +0.05(+11.23%)
May 18, 2022 0.4200 0.4600 0.4000 0.4400 124,200 +0.01(+1.15%)
May 17, 2022 0.4525 0.4525 0.4350 0.4350 30,400 -0.01(-1.14%)
May 16, 2022 0.3901 0.4525 0.3745 0.4400 33,251 +0.05(+12.82%)
May 13, 2022 0.3726 0.3930 0.3726 0.3900 13,500 +0.01(+3.15%)
May 12, 2022 0.3356 0.3781 0.3105 0.3781 49,185 +0.04(+12.87%)
May 11, 2022 0.3270 0.3350 0.3270 0.3350 25,500 +0.03(+8.38%)
May 10, 2022 0.3254 0.3254 0.3000 0.3091 42,099 -0.01(-3.41%)
May 09, 2022 0.3400 0.3460 0.3200 0.3200 66,780 -0.03(-8.57%)
May 06, 2022 0.3430 0.3500 0.3430 0.3500 51,000 +0.01(+2.94%)
May 05, 2022 0.3400 0.3450 0.3400 0.3400 21,400 -0.01(-3.13%)
May 03, 2022 0.3510 25 -0.02(-4.10%)
May 02, 2022 0.3666 0.3666 0.3660 0.3660 9,000 -0.02(-6.15%)
Apr 28, 2022 0.3900 0 +0.05(+14.71%)
Apr 27, 2022 0.3400 0.3400 0.3400 0.3400 6,500 -0.00(-0.03%)
Apr 26, 2022 0.3401 0.3401 0.3401 0.3401 4,000 -0.01(-1.71%)
Apr 25, 2022 0.3644 0.3644 0.3460 0.3460 3,540 -0.01(-1.90%)
Apr 22, 2022 0.3525 0.3555 0.3525 0.3527 32,000 -0.03(-7.18%)
Apr 20, 2022 0.3800 0 +0.00(+0.00%)
Apr 19, 2022 0.3800 0.3800 0.3800 0.3800 3,000 -0.00(-1.22%)
Apr 14, 2022 0.3847 0 +0.02(+6.86%)
Apr 08, 2022 0.3600 0 +0.00(+1.35%)
Apr 06, 2022 0.3552 0 -0.02(-4.54%)
Apr 05, 2022 0.3685 0.3800 0.3666 0.3721 18,000 +0.01(+3.36%)
Apr 04, 2022 0.3700 0.3700 0.3550 0.3600 22,000 +0.00(+1.27%)
Apr 01, 2022 0.3555 0.3555 0.3555 0.3555 1,500 -0.05(-11.79%)
Mar 31, 2022 0.3915 0.4030 0.3915 0.4030 800 +0.03(+7.47%)
Mar 30, 2022 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-2.72%)
Mar 28, 2022 0.3855 0 +0.02(+5.73%)
Mar 25, 2022 0.3646 0.3646 0.3646 0.3646 8,000 -0.01(-2.49%)
Mar 24, 2022 0.3774 0.3774 0.3624 0.3739 11,000 -0.02(-4.59%)
Mar 23, 2022 0.3801 0.3919 0.3801 0.3919 6,100 +0.00(+0.49%)
Mar 22, 2022 0.3985 0.3985 0.3900 0.3900 5,250 -0.02(-3.70%)
Mar 21, 2022 0.4100 0.4100 0.3855 0.4050 13,400 +0.02(+5.11%)
Mar 18, 2022 0.3853 0.3853 0.3853 0.3853 2,000 +0.03(+7.75%)
Mar 17, 2022 0.3570 0.3576 0.3570 0.3576 4,000 +0.00(+0.45%)
Mar 16, 2022 0.3560 0.3560 0.3560 0.3560 2,700 +0.03(+9.98%)
Mar 15, 2022 0.3237 0.3237 0.3237 0.3237 200 -0.04(-12.01%)
Mar 14, 2022 0.3679 0.3679 0.3679 0.3679 1,200 -0.00(-0.03%)
Mar 10, 2022 0.3680 0 -0.08(-18.69%)
Mar 09, 2022 0.3619 0.4526 0.3617 0.4526 17,647 +0.09(+25.13%)
Mar 08, 2022 0.3500 0.3617 0.3418 0.3617 11,500 +0.06(+18.63%)
Mar 07, 2022 0.2822 0.3049 0.2822 0.3049 1,300 +0.02(+8.89%)
Mar 03, 2022 0.2800 0 -0.06(-18.75%)
Mar 02, 2022 0.3446 0.3446 0.3446 0.3446 1,500 +0.04(+14.64%)
Mar 01, 2022 0.3000 0.3006 0.3000 0.3006 4,166 +0.01(+1.90%)
Feb 28, 2022 0.2750 0.2950 0.2636 0.2950 6,500 +0.02(+9.26%)
Feb 25, 2022 0.2690 0.2700 0.2690 0.2700 6,396 -0.01(-2.88%)
Feb 24, 2022 0.2780 0.2780 0.2780 0.2780 5,000 +0.00(+1.31%)
Feb 23, 2022 0.2696 0.2744 0.2696 0.2744 2,000 -0.01(-3.65%)
Feb 22, 2022 0.2600 0.2848 0.2600 0.2848 6,000 +0.02(+9.16%)
Feb 18, 2022 0.2609 0 +0.01(+4.36%)
Feb 16, 2022 0.2500 0 +0.01(+5.00%)
Feb 15, 2022 0.2381 0.2381 0.2381 0.2381 50,000 -0.00(-1.20%)
Feb 14, 2022 0.2410 0.2410 0.2410 0.2410 200 +0.02(+9.55%)
Feb 11, 2022 0.2300 0.2300 0.2200 0.2200 35,200 -0.01(-3.30%)
Feb 07, 2022 0.2275 0 +0.01(+5.67%)
Jan 28, 2022 0.2153 0 -0.02(-10.29%)
Jan 26, 2022 0.2400 0 -0.01(-4.34%)
Jan 25, 2022 0.2200 0.2600 0.2200 0.2509 7,321 -0.02(-8.33%)
Jan 24, 2022 0.2737 0.2737 0.2737 0.2737 100 +0.01(+2.13%)
Jan 21, 2022 0.2753 0.2753 0.2680 0.2680 28,100 -0.01(-2.55%)
Jan 20, 2022 0.2750 0.2750 0.2679 0.2750 50,900 +0.02(+9.00%)
Jan 19, 2022 0.2640 0.2640 0.2523 0.2523 1,300 -0.01(-2.29%)
Jan 13, 2022 0.2582 0 +0.01(+2.50%)
Jan 12, 2022 0.2519 0.2519 0.2519 0.2519 230 +0.00(+0.76%)
Jan 06, 2022 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 04, 2022 0.2600 0.2600 0.2600 0 +0.01(+3.96%)
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.