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

Barksdale Resources Corp (TSV: BRO )

0.2350 +0.0100 (+4.44%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.4700 0.5000 0.4700 0.5000 132,200 +0.00(+0.00%)
Apr 28, 2022 0.4400 0.5000 0.4300 0.5000 103,500 +0.06(+13.64%)
Apr 27, 2022 0.4400 0.4400 0.4350 0.4400 10,196 +0.00(+0.00%)
Apr 26, 2022 0.4500 0.4500 0.4400 0.4400 75,350 -0.01(-1.12%)
Apr 25, 2022 0.4600 0.4600 0.4450 0.4450 8,000 -0.02(-3.26%)
Apr 22, 2022 0.4600 0.4600 0.4450 0.4600 79,868 -0.01(-2.13%)
Apr 20, 2022 0.4700 100 +0.00(+0.00%)
Apr 19, 2022 0.4700 0.4700 0.4700 0.4700 1,001 +0.01(+2.17%)
Apr 18, 2022 0.4800 0.4800 0.4600 0.4600 28,138 -0.02(-4.17%)
Apr 14, 2022 0.4800 0 +0.01(+2.13%)
Apr 12, 2022 0.4700 0 -0.03(-5.05%)
Apr 11, 2022 0.4700 0.4950 0.4700 0.4950 5,519 +0.02(+3.13%)
Apr 08, 2022 0.4400 0.4800 0.4400 0.4800 103,070 +0.04(+9.09%)
Apr 07, 2022 0.4500 0.4500 0.4400 0.4400 58,045 -0.02(-4.35%)
Apr 06, 2022 0.4500 0.4600 0.4500 0.4600 43,500 +0.01(+2.22%)
Apr 05, 2022 0.4500 0.4750 0.4500 0.4500 130,500 +0.00(+0.00%)
Apr 04, 2022 0.4650 0.4650 0.4500 0.4500 7,131 -0.01(-1.10%)
Apr 01, 2022 0.4600 0.4600 0.4150 0.4550 73,500 -0.02(-5.21%)
Mar 31, 2022 0.4800 0.4800 0.4600 0.4800 81,300 -0.02(-4.00%)
Mar 30, 2022 0.5000 0.5000 0.4700 0.5000 55,987 +0.00(+0.00%)
Mar 29, 2022 0.4500 0.5000 0.4500 0.5000 69,585 +0.04(+8.70%)
Mar 28, 2022 0.4800 0.4850 0.4600 0.4600 14,005 -0.02(-5.15%)
Mar 25, 2022 0.4700 0.4900 0.4600 0.4850 50,000 +0.02(+3.19%)
Mar 24, 2022 0.4800 0.4800 0.4500 0.4700 140,976 -0.02(-3.09%)
Mar 23, 2022 0.4900 0.4900 0.4850 0.4850 7,000 -0.02(-3.00%)
Mar 22, 2022 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Mar 21, 2022 0.5000 0.5200 0.5000 0.5100 34,506 +0.02(+4.08%)
Mar 18, 2022 0.4900 0.4900 0.4900 0.4900 4,500 -0.01(-2.00%)
Mar 17, 2022 0.4500 0.5000 0.4400 0.5000 57,500 +0.05(+11.11%)
Mar 16, 2022 0.4550 0.4550 0.4500 0.4500 12,500 +0.00(+0.00%)
Mar 15, 2022 0.4300 0.4500 0.4150 0.4500 7,000 +0.00(+0.00%)
Mar 14, 2022 0.4650 0.4650 0.4500 0.4500 33,768 -0.02(-3.23%)
Mar 11, 2022 0.4550 0.4650 0.4350 0.4650 42,200 +0.01(+2.20%)
Mar 10, 2022 0.5600 0.5700 0.4500 0.4550 100,458 -0.14(-24.17%)
Mar 09, 2022 0.4700 0.6000 0.4400 0.6000 88,955 +0.12(+25.00%)
Mar 08, 2022 0.4200 0.4800 0.4200 0.4800 171,634 +0.04(+9.09%)
Mar 07, 2022 0.3800 0.4400 0.3650 0.4400 56,651 +0.05(+12.82%)
Mar 04, 2022 0.3500 0.3900 0.3500 0.3900 18,008 +0.03(+8.33%)
Mar 03, 2022 0.3900 0.3900 0.3400 0.3600 52,401 -0.04(-10.00%)
Mar 02, 2022 0.4550 0.4550 0.4000 0.4000 25,000 -0.05(-11.11%)
Mar 01, 2022 0.3800 0.4500 0.3700 0.4500 97,354 +0.04(+11.11%)
Feb 28, 2022 0.3550 0.4050 0.3300 0.4050 65,958 +0.06(+15.71%)
Feb 25, 2022 0.3500 0.3500 0.3350 0.3500 30,400 +0.00(+0.00%)
Feb 23, 2022 0.3500 0 -0.01(-2.78%)
Feb 22, 2022 0.3250 0.3750 0.3250 0.3600 82,500 +0.03(+10.77%)
Feb 18, 2022 0.3250 0 -0.01(-1.52%)
Feb 17, 2022 0.3100 0.3300 0.3000 0.3300 19,250 +0.03(+10.00%)
Feb 16, 2022 0.3050 0.3050 0.3000 0.3000 21,800 -0.01(-1.64%)
Feb 15, 2022 0.3050 0.3050 0.3050 0.3050 34,432 -0.01(-1.61%)
Feb 11, 2022 0.3100 0 +0.01(+3.33%)
Feb 10, 2022 0.2800 0.3000 0.2800 0.3000 27,500 +0.02(+7.14%)
Feb 09, 2022 0.2800 0.2800 0.2800 0.2800 3,486 +0.00(+0.00%)
Feb 08, 2022 0.2800 0.2800 0.2800 0.2800 3,301 -0.01(-3.45%)
Feb 07, 2022 0.2800 0.2900 0.2800 0.2900 3,000 +0.01(+3.57%)
Feb 04, 2022 0.2800 0.2800 0.2800 0.2800 2,402 -0.01(-3.45%)
Feb 03, 2022 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-1.69%)
Feb 02, 2022 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+1.72%)
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.