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 (%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.02(+10.24%)
Jun 29, 2020 0.2327 0.2327 0.2177 0.2177 8,520 -0.02(-7.08%)
Jun 26, 2020 0.2390 0.2390 0.2343 0.2343 4,700 +0.01(+5.64%)
Jun 24, 2020 0.2218 0.2218 0.2218 0 +0.00(+0.59%)
Jun 23, 2020 0.2450 0.2719 0.2205 0.2205 37,451 -0.02(-8.12%)
Jun 19, 2020 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 18, 2020 0.2700 0.2700 0.2700 0.2700 25,500 -0.00(-0.11%)
Jun 17, 2020 0.2703 0.2703 0.2703 0.2703 500 +0.00(+0.11%)
Jun 16, 2020 0.2700 0.2700 0.2594 0.2700 13,400 +0.01(+4.61%)
Jun 12, 2020 0.2581 0.2581 0.2581 0 +0.04(+19.27%)
Jun 11, 2020 0.2616 0.2616 0.2164 0.2164 6,500 -0.05(-18.80%)
Jun 10, 2020 0.2665 0.2700 0.2665 0.2665 4,000 +0.00(+0.76%)
Jun 09, 2020 0.2552 0.2645 0.2552 0.2645 5,000 -0.01(-3.29%)
Jun 05, 2020 0.2735 0.2735 0.2735 0 +0.01(+4.19%)
Jun 04, 2020 0.2625 0.2625 0.2625 0.2625 1,000 -0.02(-5.75%)
Jun 03, 2020 0.2776 0.2785 0.2691 0.2785 2,999 -0.01(-3.97%)
Jun 02, 2020 0.2630 0.2900 0.2630 0.2900 7,500 +0.02(+7.01%)
Jun 01, 2020 0.2420 0.2900 0.2420 0.2710 35,510 -0.02(-7.51%)
May 29, 2020 0.2790 0.2930 0.2760 0.2930 21,900 +0.04(+16.59%)
May 28, 2020 0.2513 0.2513 0.2513 0.2513 3,500 -0.02(-7.10%)
May 27, 2020 0.2920 0.2920 0.2705 0.2705 4,500 -0.01(-2.35%)
May 26, 2020 0.3120 0.3120 0.2770 0.2770 4,022 +0.00(+0.00%)
May 22, 2020 0.2830 0.2830 0.2422 0.2770 24,300 +0.05(+19.40%)
May 21, 2020 0.2335 0.2335 0.2100 0.2320 6,000 -0.03(-11.45%)
May 20, 2020 0.2490 0.2620 0.2354 0.2620 13,104 +0.04(+19.09%)
May 19, 2020 0.2050 0.2200 0.2050 0.2200 5,000 +0.02(+7.32%)
May 18, 2020 0.2050 0.2050 0.2050 0.2050 350 -0.01(-5.66%)
May 14, 2020 0.2173 0.2173 0.2173 0 +0.00(+0.00%)
May 13, 2020 0.2080 0.2173 0.2080 0.2173 9,000 +0.01(+3.72%)
May 08, 2020 0.2095 0.2095 0.2095 0 +0.01(+3.15%)
May 07, 2020 0.1831 0.2096 0.1831 0.2031 38,000 -0.01(-2.87%)
May 06, 2020 0.2091 0.2091 0.2091 0.2091 2,250 +0.00(+0.53%)
May 04, 2020 0.2080 0.2080 0.2080 0 -0.02(-7.39%)
May 01, 2020 0.2035 0.2246 0.2035 0.2246 5,000 +0.02(+11.41%)
Apr 30, 2020 0.2320 0.2320 0.1980 0.2016 20,067 +0.04(+23.68%)
Apr 29, 2020 0.1630 0.1630 0.1630 0.1630 3,000 +0.01(+4.42%)
Apr 27, 2020 0.1561 0.1561 0.1561 0 +0.01(+6.55%)
Apr 24, 2020 0.1700 0.1700 0.1430 0.1465 50,600 -0.02(-9.57%)
Apr 23, 2020 0.1610 0.1895 0.1610 0.1620 3,664 -0.01(-4.42%)
Apr 21, 2020 0.1695 0.1695 0.1695 0 -0.01(-5.83%)
Apr 20, 2020 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Apr 14, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+7.59%)
Apr 01, 2020 0.1580 0.1580 0.1580 0.1580 1,000 -0.00(-1.25%)
Mar 31, 2020 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Mar 30, 2020 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+3.13%)
Mar 27, 2020 0.1400 0.1600 0.1400 0.1600 9,600 -0.03(-15.79%)
Mar 25, 2020 0.1900 0.1900 0.1900 0 +0.01(+4.34%)
Mar 24, 2020 0.1821 0.1821 0.1821 0.1821 3,000 +0.03(+16.51%)
Mar 23, 2020 0.1563 0.1563 0.1563 0.1563 3,000 +0.01(+3.44%)
Mar 20, 2020 0.1816 0.1816 0.1511 0.1511 44,000 -0.03(-15.82%)
Mar 19, 2020 0.1797 0.1797 0.1795 0.1795 18,000 +0.01(+6.15%)
Mar 18, 2020 0.2100 0.2100 0.1685 0.1691 30,800 -0.06(-27.21%)
Mar 17, 2020 0.2323 0.2323 0.2323 0.2323 200 +0.06(+35.85%)
Mar 16, 2020 0.1972 0.2339 0.1710 0.1710 18,500 -0.06(-27.23%)
Mar 13, 2020 0.2000 0.2350 0.2000 0.2350 27,500 +0.00(+1.73%)
Mar 12, 2020 0.2310 0.2440 0.2310 0.2310 25,300 +0.00(+0.00%)
Mar 11, 2020 0.2310 0.2310 0.2310 0.2310 2,000 -0.02(-8.15%)
Mar 10, 2020 0.2515 0.2515 0.2515 0.2515 5,000 +0.02(+9.25%)
Mar 09, 2020 0.2546 0.2685 0.2302 0.2302 6,060 -0.03(-11.46%)
Mar 06, 2020 0.2801 0.2801 0.2600 0.2600 15,300 -0.02(-6.47%)
Mar 04, 2020 0.2780 0.2780 0.2780 0 +0.04(+15.83%)
Mar 03, 2020 0.2400 0.2400 0.2400 0.2400 10,000 -0.03(-9.60%)
Mar 02, 2020 0.2655 0.2655 0.2655 0.2655 1,000 +0.03(+11.09%)
Feb 28, 2020 0.2452 0.2598 0.2200 0.2390 42,500 -0.04(-13.09%)
Feb 27, 2020 0.2750 0.2750 0.2750 0.2750 1,750 -0.01(-4.01%)
Feb 25, 2020 0.2865 0.2865 0.2865 0 -0.04(-12.86%)
Feb 24, 2020 0.3288 0.3288 0.3288 0.3288 1,000 +0.02(+6.06%)
Feb 21, 2020 0.3182 0.3200 0.3060 0.3100 18,300 -0.00(-0.96%)
Feb 14, 2020 0.3130 0.3130 0.3130 0 -0.01(-1.94%)
Feb 13, 2020 0.3000 0.3205 0.2888 0.3192 48,000 +0.02(+6.40%)
Feb 12, 2020 0.3000 0.3060 0.3000 0.3000 15,500 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.3000 0.2372 0.3000 100,898 +0.07(+29.31%)
Feb 06, 2020 0.2320 0.2320 0.2320 0 -0.00(-1.69%)
Feb 05, 2020 0.2318 0.2537 0.2318 0.2360 62,200 -0.02(-9.23%)
Feb 03, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 31, 2020 0.2562 0.2600 0.2300 0.2600 101,000 -0.01(-3.70%)
Jan 29, 2020 0.2700 0.2700 0.2700 0 +0.02(+6.76%)
Jan 28, 2020 0.2700 0.2700 0.2529 0.2529 55,000 -0.02(-6.33%)
Jan 27, 2020 0.2700 0.2700 0.2700 0.2700 31,500 +0.00(+0.19%)
Jan 24, 2020 0.2750 0.2750 0.2567 0.2695 63,000 +0.00(+1.85%)
Jan 23, 2020 0.2700 0.2700 0.2646 0.2646 50,019 -0.01(-2.00%)
Jan 22, 2020 0.2780 0.2780 0.2700 0.2700 650 +0.00(+0.00%)
Jan 21, 2020 0.2669 0.2822 0.2644 0.2700 17,000 -0.02(-6.90%)
Jan 15, 2020 0.2900 0.2900 0.2900 0 +0.03(+12.40%)
Jan 13, 2020 0.2580 0.2580 0.2580 0 +0.00(+1.30%)
Jan 10, 2020 0.2700 0.2700 0.2547 0.2547 16,200 -0.02(-6.60%)
Jan 09, 2020 0.2887 0.2887 0.2727 0.2727 650 +0.01(+1.98%)
Jan 08, 2020 0.2750 0.2750 0.2674 0.2674 11,500 -0.01(-5.24%)
Jan 07, 2020 0.2822 0.2822 0.2822 0.2822 550 -0.00(-0.63%)
Jan 06, 2020 0.2840 0.2840 0.2840 0.2840 375 +0.01(+3.20%)
Jan 03, 2020 0.2899 0.2900 0.2320 0.2752 119,000 -0.02(-6.71%)
Dec 31, 2019 0.2950 0.2950 0.2950 0 -0.03(-8.67%)
Dec 30, 2019 0.3000 0.3230 0.2890 0.3230 98,500 +0.01(+1.89%)
Dec 27, 2019 0.3155 0.3252 0.3155 0.3170 3,200 -0.01(-1.71%)
Dec 26, 2019 0.3225 0.3225 0.3225 0.3225 200 +0.01(+4.78%)
Dec 24, 2019 0.3078 0.3078 0.3078 0.3078 2,000 -0.00(-0.06%)
Dec 23, 2019 0.3029 0.3150 0.3029 0.3080 68,000 +0.01(+2.67%)
Dec 20, 2019 0.3000 0.3000 0.2976 0.3000 46,900 +0.00(+0.00%)
Dec 19, 2019 0.2719 0.3014 0.2706 0.3000 60,500 +0.03(+10.58%)
Dec 18, 2019 0.2900 0.2900 0.2713 0.2713 37,000 -0.01(-4.13%)
Dec 17, 2019 0.2700 0.2830 0.2700 0.2830 8,525 -0.01(-2.41%)
Dec 13, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 12, 2019 0.2700 0.2854 0.2700 0.2700 9,800 +0.00(+0.00%)
Dec 11, 2019 0.2800 0.2800 0.2700 0.2700 4,200 -0.03(-8.78%)
Dec 10, 2019 0.2960 0.2960 0.2960 0.2960 30,003 +0.02(+5.64%)
Dec 09, 2019 0.2775 0.2802 0.2710 0.2802 7,300 +0.00(+1.26%)
Dec 06, 2019 0.3050 0.3050 0.2728 0.2767 40,000 -0.04(-13.72%)
Dec 05, 2019 0.3050 0.3207 0.3050 0.3207 6,000 +0.02(+6.90%)
Dec 04, 2019 0.3000 0.3000 0.3000 0.3000 4,300 -0.00(-0.30%)
Dec 03, 2019 0.3080 0.3080 0.2972 0.3009 10,500 -0.00(-1.41%)
Dec 02, 2019 0.3052 0.3052 0.3052 0.3052 10,000 -0.00(-1.55%)
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%)
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.