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 (%)
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%)
Jan 03, 2022 0.2615 0.2615 0.2501 0.2501 5,000 -0.00(-1.61%)
Dec 31, 2021 0.2489 0.2542 0.2489 0.2542 1,920 +0.00(+0.55%)
Dec 29, 2021 0.2528 0.2528 0.2528 0 +0.01(+5.33%)
Dec 28, 2021 0.2400 0.2400 0.2400 0.2400 270 -0.01(-4.72%)
Dec 21, 2021 0.2519 0.2519 0.2519 0 +0.01(+5.49%)
Dec 20, 2021 0.2388 0.2388 0.2300 0.2388 15,000 +0.01(+4.92%)
Dec 16, 2021 0.2276 0.2276 0.2276 0 -0.01(-5.25%)
Dec 15, 2021 0.2407 0.2407 0.2400 0.2402 10,000 -0.01(-3.92%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2465 0.2500 8,100 -0.00(-0.56%)
Dec 10, 2021 0.2640 0.2640 0.2500 0.2514 84,950 -0.01(-3.68%)
Dec 08, 2021 0.2610 0.2610 0.2610 0 -0.00(-0.42%)
Dec 07, 2021 0.2542 0.2621 0.2542 0.2621 61,397 +0.01(+4.84%)
Dec 06, 2021 0.2810 0.2810 0.2500 0.2500 6,340 -0.01(-4.98%)
Dec 03, 2021 0.2710 0.2710 0.2631 0.2631 2,505 +0.00(+0.80%)
Dec 01, 2021 0.2610 0.2610 0.2610 0 +0.01(+4.53%)
Nov 30, 2021 0.2497 0.2497 0.2497 0.2497 5,100 -0.01(-2.95%)
Nov 29, 2021 0.2573 0.2573 0.2573 0.2573 5,058 -0.00(-1.87%)
Nov 26, 2021 0.2782 0.2782 0.2622 0.2622 50,000 -0.01(-5.27%)
Nov 24, 2021 0.2768 0.2768 0.2768 0.2768 344 +0.01(+2.44%)
Nov 23, 2021 0.2560 0.2702 0.2560 0.2702 21,001 +0.00(+0.60%)
Nov 22, 2021 0.2776 0.2778 0.2597 0.2686 45,000 -0.02(-6.87%)
Nov 19, 2021 0.2847 0.2884 0.2840 0.2884 2,000 -0.00(-0.31%)
Nov 18, 2021 0.2987 0.2987 0.2893 0.2893 28,340 -0.00(-0.58%)
Nov 17, 2021 0.2911 0.2911 0.2910 0.2910 18,005 -0.02(-7.74%)
Nov 16, 2021 0.3154 0.3154 0.3154 0.3154 502 -0.02(-6.13%)
Nov 15, 2021 0.3128 0.3360 0.3038 0.3360 50,000 +0.04(+13.06%)
Nov 12, 2021 0.2772 0.2972 0.2772 0.2972 25,800 +0.02(+6.14%)
Nov 11, 2021 0.2967 0.3111 0.2800 0.2800 64,206 -0.03(-10.94%)
Nov 09, 2021 0.3144 0.3144 0.3144 0.3144 1,650 +0.01(+3.49%)
Nov 08, 2021 0.3038 0.3038 0.2975 0.3038 1,000 +0.00(+1.20%)
Nov 05, 2021 0.3002 0.3002 0.3002 0.3002 20,000 -0.01(-1.93%)
Nov 04, 2021 0.3085 0.3085 0.3061 0.3061 7,000 +0.01(+4.65%)
Nov 03, 2021 0.3301 0.3301 0.2925 0.2925 7,430 -0.02(-5.34%)
Nov 02, 2021 0.3215 0.3215 0.3009 0.3090 12,954 -0.01(-3.47%)
Nov 01, 2021 0.3277 0.3277 0.3201 0.3201 2,100 +0.02(+6.06%)
Oct 29, 2021 0.3019 0.3019 0.3005 0.3018 5,000 -0.00(-0.92%)
Oct 28, 2021 0.3046 0.3046 0.3046 0.3046 189 -0.00(-0.98%)
Oct 27, 2021 0.3154 0.3237 0.3076 0.3076 40,005 -0.03(-9.42%)
Oct 26, 2021 0.3396 0.3475 0.3396 0.3396 1,700 +0.00(+0.77%)
Oct 25, 2021 0.3250 0.3400 0.3250 0.3370 50,300 +0.00(+0.93%)
Oct 21, 2021 0.3339 0.3339 0.3339 0 -0.03(-7.99%)
Oct 20, 2021 0.3750 0.3750 0.3596 0.3629 6,877 -0.01(-1.41%)
Oct 19, 2021 0.3843 0.3883 0.3630 0.3681 51,801 +0.04(+13.93%)
Oct 14, 2021 0.3231 0.3231 0.3231 0 +0.02(+7.31%)
Oct 13, 2021 0.2931 0.3011 0.2931 0.3011 4,200 +0.02(+6.17%)
Oct 08, 2021 0.2836 0.2836 0.2836 0 +0.01(+1.94%)
Oct 07, 2021 0.2782 0.2782 0.2780 0.2782 1,110 +0.00(+0.36%)
Oct 06, 2021 0.2772 0.2772 0.2772 0.2772 200 +0.00(+0.87%)
Oct 05, 2021 0.2904 0.2906 0.2748 0.2748 733 -0.02(-5.21%)
Oct 04, 2021 0.2803 0.2899 0.2803 0.2899 10,000 +0.02(+7.37%)
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.