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

Barksdale Resources Corp (TSV: BRO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 28, 2018 0.5200 0.5600 0.5200 0.5600 265,000 +0.03(+5.66%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 4,500 -0.07(-11.67%)
Sep 26, 2018 0.5700 0.6000 0.5700 0.6000 20,000 +0.03(+5.26%)
Sep 25, 2018 0.4900 0.5700 0.4900 0.5700 23,000 +0.08(+16.33%)
Sep 21, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 20, 2018 0.5700 0.5700 0.5200 0.5200 23,000 -0.02(-3.70%)
Sep 19, 2018 0.5400 0.5400 0.5400 0.5400 315,000 +0.02(+3.85%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 10,000 -0.07(-11.86%)
Sep 14, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 13, 2018 0.5800 0.5800 0.5400 0.5400 61,000 -0.07(-11.48%)
Sep 12, 2018 0.5900 0.6100 0.5900 0.6100 12,000 +0.01(+1.67%)
Sep 11, 2018 0.5200 0.6000 0.5100 0.6000 13,500 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Sep 06, 2018 0.5800 0.5800 0.5500 0.5500 10,801 +0.07(+14.58%)
Sep 05, 2018 0.5400 0.5400 0.4800 0.4800 25,000 -0.05(-9.43%)
Sep 04, 2018 0.6700 0.6700 0.5300 0.5300 106,000 -0.15(-22.06%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Aug 30, 2018 0.5200 0.6700 0.5200 0.6000 53,000 +0.08(+15.38%)
Aug 27, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 24, 2018 0.5200 0.5200 0.5200 0.5200 12,200 -0.06(-10.34%)
Aug 23, 2018 0.5800 0.5800 0.5800 0.5800 2,500 +0.03(+5.45%)
Aug 21, 2018 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 20, 2018 0.6000 0.6000 0.5800 0.5800 17,800 -0.02(-3.33%)
Aug 17, 2018 0.6000 0.6000 0.6000 0.6000 3,000 +0.02(+3.45%)
Aug 16, 2018 0.6500 0.6500 0.5800 0.5800 15,550 -0.02(-3.33%)
Aug 15, 2018 0.6100 0.6100 0.6000 0.6000 8,000 -0.04(-6.25%)
Aug 14, 2018 0.6000 0.6400 0.6000 0.6400 9,000 +0.03(+4.92%)
Aug 13, 2018 0.6100 0.6100 0.6100 0.6100 20,999 -0.07(-10.29%)
Aug 10, 2018 0.6700 0.6800 0.6700 0.6800 1,500 +0.01(+1.49%)
Aug 09, 2018 0.6200 0.6700 0.6100 0.6700 12,000 -0.02(-2.90%)
Aug 08, 2018 0.6000 0.6900 0.6000 0.6900 27,500 +0.07(+11.29%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Aug 01, 2018 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Jul 31, 2018 0.6300 0.7700 0.6300 0.7200 321,502 -0.02(-2.70%)
Jul 27, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 26, 2018 0.7400 0.7400 0.7400 0.7400 700 +0.02(+2.78%)
Jul 25, 2018 0.7200 0.7400 0.7200 0.7200 31,500 +0.01(+1.41%)
Jul 24, 2018 0.7100 0.7200 0.7100 0.7100 4,438 -0.02(-2.74%)
Jul 23, 2018 0.6500 0.7300 0.6500 0.7300 11,500 +0.08(+12.31%)
Jul 20, 2018 0.6500 0.6500 0.6500 0.6500 600 +0.00(+0.00%)
Jul 19, 2018 0.6600 0.6700 0.6300 0.6500 180,640 -0.01(-1.52%)
Jul 18, 2018 0.6600 0.7500 0.6600 0.6600 29,000 -0.09(-12.00%)
Jul 17, 2018 0.6800 0.7500 0.6700 0.7500 17,400 +0.06(+8.70%)
Jul 16, 2018 0.7500 0.7600 0.6900 0.6900 12,550 -0.07(-9.21%)
Jul 13, 2018 0.7600 0.7600 0.7000 0.7600 14,500 +0.00(+0.00%)
Jul 12, 2018 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Jul 11, 2018 0.7700 0.7700 0.7600 0.7600 16,291 -0.02(-2.56%)
Jul 09, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 06, 2018 0.7500 0.7800 0.7200 0.7800 18,071 -0.02(-2.50%)
Jul 04, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
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.