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

Barksdale Resources Corp (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 29, 2024 0.1718 0.1718 0.1650 0.1675 8,830 -0.00(-0.59%)
Feb 28, 2024 0.1700 0.1756 0.1560 0.1685 55,250 -0.01(-3.49%)
Feb 27, 2024 0.1700 0.1746 0.1700 0.1746 28,600 +0.00(+2.71%)
Feb 26, 2024 0.1778 0.1870 0.1700 0.1700 83,630 +0.01(+3.60%)
Feb 23, 2024 0.1800 0.1820 0.1434 0.1641 225,825 -0.03(-14.26%)
Feb 22, 2024 0.1967 0.1967 0.1830 0.1914 23,060 +0.01(+5.16%)
Feb 21, 2024 0.1849 0.1870 0.1820 0.1820 76,815 -0.00(-1.52%)
Feb 20, 2024 0.2000 0.2000 0.1810 0.1848 275,089 +0.01(+8.13%)
Feb 16, 2024 0.1780 0.1900 0.1709 0.1709 20,987 -0.02(-11.50%)
Feb 15, 2024 0.1910 0.1931 0.1821 0.1931 25,001 +0.02(+11.62%)
Feb 14, 2024 0.1869 0.1869 0.1646 0.1730 228,580 -0.03(-15.82%)
Feb 13, 2024 0.2251 0.2251 0.2055 0.2055 76,641 -0.03(-14.38%)
Feb 12, 2024 0.2411 0.2426 0.2400 0.2400 8,807 -0.02(-5.88%)
Feb 09, 2024 0.2415 0.2550 0.2330 0.2550 84,061 -0.01(-1.92%)
Feb 08, 2024 0.2547 0.2600 0.2434 0.2600 20,763 +0.01(+3.75%)
Feb 07, 2024 0.2434 0.2506 0.2434 0.2506 5,000 +0.00(+0.04%)
Feb 06, 2024 0.2398 0.2505 0.2398 0.2505 27,000 +0.01(+5.03%)
Feb 02, 2024 0.2385 0 -0.00(-1.45%)
Feb 01, 2024 0.2555 0.2555 0.2420 0.2420 30,058 -0.03(-10.04%)
Jan 31, 2024 0.2694 0.2694 0.2613 0.2690 69,469 -0.00(-0.15%)
Jan 30, 2024 0.2300 0.2694 0.2300 0.2694 59,500 +0.03(+11.32%)
Jan 29, 2024 0.2402 0.2440 0.2257 0.2420 226,411 -0.02(-6.92%)
Jan 26, 2024 0.2440 0.2613 0.2440 0.2600 66,299 -0.02(-6.51%)
Jan 25, 2024 0.2781 0.2781 0.2781 0.2781 3,971 -0.00(-1.17%)
Jan 24, 2024 0.2858 0.2945 0.2800 0.2814 29,500 -0.01(-2.16%)
Jan 23, 2024 0.2685 0.2876 0.2685 0.2876 42,700 +0.04(+14.58%)
Jan 22, 2024 0.2510 0.2510 0.2510 0.2510 200 -0.00(-1.10%)
Jan 19, 2024 0.2536 0.2538 0.2500 0.2538 27,000 +0.01(+3.68%)
Jan 18, 2024 0.2567 0.2605 0.2448 0.2448 131,001 -0.02(-6.21%)
Jan 17, 2024 0.2691 0.2691 0.2610 0.2610 92,030 -0.02(-6.12%)
Jan 16, 2024 0.2910 0.2910 0.2773 0.2780 8,300 +0.00(+1.13%)
Jan 12, 2024 0.2749 0.2749 0.2749 0.2749 5,000 +0.00(+1.74%)
Jan 11, 2024 0.2859 0.2880 0.2668 0.2702 74,863 -0.02(-5.62%)
Jan 10, 2024 0.2869 0.2900 0.2850 0.2863 21,518 -0.01(-4.25%)
Jan 09, 2024 0.3047 0.3047 0.2990 0.2990 10,429 -0.01(-1.84%)
Jan 08, 2024 0.3070 0.3210 0.2950 0.3046 27,000 -0.00(-0.56%)
Jan 05, 2024 0.3053 0.3066 0.3053 0.3063 5,600 +0.01(+2.00%)
Jan 04, 2024 0.2887 0.3003 0.2887 0.3003 69,800 -0.00(-0.89%)
Jan 03, 2024 0.3000 0.3059 0.3000 0.3030 24,868 +0.00(+1.00%)
Jan 02, 2024 0.3070 0.3155 0.3000 0.3000 92,200 -0.01(-3.23%)
Dec 29, 2023 0.3000 0.3100 0.3000 0.3100 54,685 +0.01(+1.67%)
Dec 28, 2023 0.3138 0.3270 0.3049 0.3049 35,600 -0.03(-7.80%)
Dec 27, 2023 0.3100 0.3480 0.3020 0.3307 17,074 +0.02(+7.09%)
Dec 26, 2023 0.3238 0.3425 0.3050 0.3088 39,886 -0.01(-1.91%)
Dec 22, 2023 0.3100 0.3340 0.2913 0.3148 156,748 +0.01(+4.58%)
Dec 21, 2023 0.3210 0.3300 0.2938 0.3010 153,679 -0.05(-14.61%)
Dec 19, 2023 0.3525 13,000 -0.04(-10.74%)
Dec 15, 2023 0.3949 50 +0.02(+5.08%)
Dec 14, 2023 0.3735 0.3995 0.3677 0.3758 29,600 -0.00(-0.84%)
Dec 13, 2023 0.4050 0.4050 0.3670 0.3790 79,988 -0.03(-6.28%)
Dec 12, 2023 0.3942 0.4108 0.3942 0.4044 12,310 +0.01(+1.81%)
Dec 08, 2023 0.3972 2,560 -0.00(-0.20%)
Dec 07, 2023 0.4040 0.4050 0.3980 0.3980 78,000 -0.01(-1.39%)
Dec 06, 2023 0.4100 0.4174 0.4000 0.4036 36,610 +0.00(+0.65%)
Dec 05, 2023 0.4010 0.4010 0.4010 0.4010 500 -0.01(-3.26%)
Dec 04, 2023 0.4189 0.4217 0.4100 0.4145 23,539 -0.03(-5.80%)
Dec 01, 2023 0.4393 0.4400 0.4300 0.4400 10,257 +0.01(+2.90%)
Nov 30, 2023 0.4400 0.4570 0.4276 0.4276 70,039 -0.01(-2.33%)
Nov 29, 2023 0.4401 0.4401 0.4344 0.4378 7,650 +0.00(+0.64%)
Nov 28, 2023 0.4350 0.4685 0.4350 0.4350 84,800 +0.00(+0.18%)
Nov 27, 2023 0.4550 0.4550 0.4171 0.4342 131,179 +0.00(+0.84%)
Nov 24, 2023 0.4306 0.4306 0.4306 0.4306 1,000 +0.02(+4.16%)
Nov 21, 2023 0.4134 0 -0.01(-2.68%)
Nov 20, 2023 0.4248 0.4248 0.4248 0.4248 100 +0.01(+1.89%)
Nov 17, 2023 0.4169 0.4169 0.4169 0.4169 870 -0.01(-1.19%)
Nov 16, 2023 0.3970 0.4219 0.3970 0.4219 9,000 +0.01(+1.91%)
Nov 15, 2023 0.4198 0.4198 0.4140 0.4140 2,870 +0.01(+2.27%)
Nov 13, 2023 0.4048 5,000 -0.03(-7.47%)
Nov 08, 2023 0.4375 10,500 +0.01(+1.74%)
Nov 07, 2023 0.4234 0.4300 0.4234 0.4300 2,530 +0.00(+0.47%)
Nov 06, 2023 0.4483 0.4500 0.4280 0.4280 22,000 -0.01(-2.15%)
Nov 03, 2023 0.4320 0.4430 0.4244 0.4374 11,500 +0.02(+3.90%)
Nov 02, 2023 0.4130 0.4304 0.4130 0.4210 6,700 -0.00(-0.12%)
Nov 01, 2023 0.4323 0.4323 0.4215 0.4215 9,606 +0.01(+2.06%)
Oct 31, 2023 0.4281 0.4317 0.4130 0.4130 46,690 -0.00(-0.96%)
Oct 30, 2023 0.3760 0.4300 0.3760 0.4170 74,000 +0.05(+12.76%)
Oct 27, 2023 0.3700 0.3748 0.3665 0.3698 26,190 +0.01(+1.43%)
Oct 26, 2023 0.3600 0.3646 0.3600 0.3646 1,380 +0.01(+1.50%)
Oct 25, 2023 0.3692 0.3695 0.3592 0.3592 16,550 -0.01(-2.05%)
Oct 24, 2023 0.3545 0.3689 0.3545 0.3667 21,000 +0.01(+2.09%)
Oct 23, 2023 0.3695 0.3700 0.3244 0.3592 45,250 -0.03(-7.90%)
Oct 20, 2023 0.3975 0.3975 0.3800 0.3900 39,800 +0.01(+1.30%)
Oct 19, 2023 0.4020 0.4200 0.3658 0.3850 74,500 -0.05(-11.43%)
Oct 18, 2023 0.4347 0.4347 0.4347 0.4347 2,016 -0.01(-1.36%)
Oct 17, 2023 0.4266 0.4424 0.4266 0.4407 27,500 +0.02(+4.93%)
Oct 16, 2023 0.4306 0.4200 0.4200 0.4200 4,000 -0.01(-2.26%)
Oct 13, 2023 0.4319 0.4319 0.4199 0.4297 10,800 +0.01(+1.97%)
Oct 12, 2023 0.4300 0.4300 0.4214 0.4214 4,800 -0.01(-3.13%)
Oct 11, 2023 0.4308 0.4350 0.4306 0.4350 26,256 -0.00(-0.46%)
Oct 09, 2023 0.4370 3,002 +0.01(+3.21%)
Oct 06, 2023 0.4120 0.4258 0.4020 0.4234 24,552 +0.01(+1.22%)
Oct 05, 2023 0.4072 0.4183 0.4051 0.4183 21,000 +0.01(+2.02%)
Oct 04, 2023 0.4160 0.4460 0.4100 0.4100 34,750 -0.01(-1.44%)
Oct 03, 2023 0.4160 0.4160 0.4160 0.4160 24,000 +0.01(+1.94%)
Oct 02, 2023 0.4081 0.4081 0.4081 0.4081 15,000 -0.03(-7.42%)
Sep 29, 2023 0.4510 0.4540 0.4408 0.4408 18,100 +0.03(+7.51%)
Sep 28, 2023 0.4100 0.4100 0.4100 0.4100 5,200 -0.02(-4.54%)
Sep 27, 2023 0.4178 0.4310 0.4136 0.4295 64,080 -0.02(-5.19%)
Sep 26, 2023 0.4496 0.4556 0.4400 0.4530 74,500 +0.00(+0.67%)
Sep 25, 2023 0.4576 0.4500 0.4500 0.4500 57,700 +0.03(+5.98%)
Sep 22, 2023 0.4246 0.4246 0.4246 0.4246 40,000 -0.01(-1.85%)
Sep 21, 2023 0.4310 0.4460 0.4310 0.4326 13,010 -0.01(-1.64%)
Sep 20, 2023 0.4398 0.4398 0.4398 0.4398 7,500 -0.02(-3.55%)
Sep 19, 2023 0.4361 0.4560 0.4361 0.4560 43,800 +0.01(+2.52%)
Sep 18, 2023 0.4567 0.4567 0.4448 0.4448 18,260 -0.02(-4.34%)
Sep 15, 2023 0.4686 0.4686 0.4600 0.4650 29,110 +0.02(+3.61%)
Sep 14, 2023 0.4488 0.4488 0.4488 0.4488 4,150 -0.01(-1.36%)
Sep 13, 2023 0.4550 0.4550 0.4550 0.4550 4,800 -0.00(-0.11%)
Sep 12, 2023 0.4450 0.4555 0.4450 0.4555 5,456 +0.01(+1.67%)
Sep 11, 2023 0.4710 0.4860 0.4480 0.4480 43,234 -0.03(-6.08%)
Sep 08, 2023 0.4764 0.5070 0.4550 0.4770 86,925 +0.02(+4.08%)
Sep 07, 2023 0.4800 0.4800 0.4583 0.4583 11,104 -0.01(-2.09%)
Sep 06, 2023 0.5200 0.5500 0.4681 0.4681 46,850 +0.02(+4.60%)
Sep 05, 2023 0.4743 0.4743 0.4475 0.4475 2,900 -0.05(-9.91%)
Aug 29, 2023 0.4967 0 +0.06(+14.45%)
Aug 28, 2023 0.4340 0.4340 0.4340 0.4340 300 -0.03(-5.98%)
Aug 25, 2023 0.4616 0.4616 0.4616 0.4616 100 -0.00(-0.32%)
Aug 21, 2023 0.4631 0 +0.03(+7.70%)
Aug 18, 2023 0.4300 0.4300 0.4300 0.4300 97,484 +0.03(+8.45%)
Aug 15, 2023 0.3965 5,000 -0.04(-9.08%)
Aug 11, 2023 0.4361 0 +0.02(+5.24%)
Aug 10, 2023 0.4144 0.4144 0.4144 0.4144 2,000 -0.01(-1.29%)
Aug 08, 2023 0.4198 0 -0.01(-2.37%)
Aug 07, 2023 0.4415 0.4415 0.4300 0.4300 62,500 -0.00(-0.23%)
Aug 04, 2023 0.4205 0.4310 0.4205 0.4310 10,000 +0.01(+2.84%)
Aug 03, 2023 0.4191 0.4191 0.4191 0.4191 4,500 -0.01(-2.67%)
Aug 02, 2023 0.4345 0.4355 0.4288 0.4306 20,000 +0.01(+1.89%)
Aug 01, 2023 0.3995 0.4330 0.3850 0.4226 15,100 -0.01(-3.10%)
Jul 31, 2023 0.3600 0.4474 0.3487 0.4361 90,400 +0.10(+30.06%)
Jul 28, 2023 0.3300 0.3353 0.3184 0.3353 32,200 -0.01(-3.15%)
Jul 27, 2023 0.3550 0.3600 0.3432 0.3462 18,565 -0.02(-6.43%)
Jul 26, 2023 0.3500 0.3700 0.3485 0.3700 32,470 +0.02(+4.23%)
Jul 25, 2023 0.3573 0.3578 0.3530 0.3550 45,601 -0.02(-4.05%)
Jul 24, 2023 0.4051 0.4464 0.3385 0.3700 130,981 -0.10(-21.94%)
Jul 21, 2023 0.4740 0.4740 0.4740 0.4740 300 +0.00(+0.64%)
Jul 20, 2023 0.4710 0.4710 0.4710 0.4710 2,000 -0.03(-6.21%)
Jul 19, 2023 0.4672 0.5022 0.4672 0.5022 5,000 +0.02(+4.62%)
Jul 18, 2023 0.4666 0.4800 0.4666 0.4800 8,500 -0.00(-0.08%)
Jul 17, 2023 0.4730 0.4804 0.4730 0.4804 3,000 -0.08(-13.89%)
Jul 14, 2023 0.5579 0.5579 0.5579 0.5579 1,010 -0.02(-2.92%)
Jul 13, 2023 0.4905 0.5771 0.4905 0.5747 40,800 +0.09(+19.13%)
Jul 12, 2023 0.3959 0.4845 0.3959 0.4824 23,801 +0.05(+12.19%)
Jul 11, 2023 0.3500 0.4300 0.3381 0.4300 28,071 +0.07(+17.81%)
Jul 10, 2023 0.4130 0.4130 0.3545 0.3650 202,192 -0.10(-21.84%)
Jul 07, 2023 0.4310 0.4670 0.4310 0.4670 9,846 +0.03(+5.73%)
Jul 06, 2023 0.4490 0.4490 0.4340 0.4417 16,000 +0.00(+0.62%)
Jul 05, 2023 0.4600 0.4600 0.4390 0.4390 25,035 -0.03(-7.31%)
Jun 30, 2023 0.4736 0 +0.02(+5.01%)
Jun 29, 2023 0.4610 0.4610 0.4345 0.4510 23,200 -0.03(-6.24%)
Jun 28, 2023 0.4940 0.5010 0.4770 0.4810 16,036 -0.02(-4.92%)
Jun 27, 2023 0.5100 0.5100 0.5004 0.5059 7,565 -0.01(-2.34%)
Jun 26, 2023 0.5180 0.5180 0.5180 0.5180 100 -0.02(-3.30%)
Jun 23, 2023 0.5500 0.5500 0.4958 0.5357 142,215 -0.02(-4.36%)
Jun 22, 2023 0.6100 0.6100 0.5600 0.5601 122,256 -0.10(-14.68%)
Jun 21, 2023 0.5990 0.6565 0.5814 0.6565 70,050 -0.01(-2.01%)
Jun 20, 2023 0.6510 0.6700 0.6401 0.6700 33,175 +0.00(+0.62%)
Jun 16, 2023 0.6659 0.6706 0.6659 0.6659 10,359 +0.02(+2.45%)
Jun 15, 2023 0.6700 0.6710 0.6500 0.6500 14,650 +0.07(+12.50%)
May 08, 2023 0.5239 0.5800 0.5236 0.5778 27,500 +0.05(+9.02%)
May 05, 2023 0.5300 0.5300 0.5300 0.5300 500 +0.02(+3.92%)
May 04, 2023 0.5091 0.5144 0.5091 0.5100 2,700 +0.00(+0.00%)
May 03, 2023 0.4890 0.5100 0.4873 0.5100 8,400 +0.02(+4.66%)
May 02, 2023 0.4873 0.4873 0.4873 0.4873 6,900 -0.01(-2.58%)
May 01, 2023 0.5002 0.5002 0.5002 0.5002 1,179 +0.03(+5.42%)
Apr 26, 2023 0.4745 0 -0.01(-1.68%)
Apr 25, 2023 0.4610 0.4826 0.4610 0.4826 4,999 -0.01(-1.99%)
Apr 24, 2023 0.5000 0.5100 0.4924 0.4924 8,000 -0.00(-0.32%)
Apr 21, 2023 0.4940 0.4940 0.4940 0.4940 2,500 -0.01(-1.48%)
Apr 20, 2023 0.5010 0.5100 0.5010 0.5014 7,900 -0.02(-4.50%)
Apr 19, 2023 0.5042 0.5250 0.5042 0.5250 123,000 +0.03(+5.80%)
Apr 18, 2023 0.4962 0.4962 0.4962 0.4962 4,000 -0.01(-1.57%)
Apr 17, 2023 0.5259 0.5259 0.5041 0.5041 3,279 -0.02(-3.08%)
Apr 14, 2023 0.5201 0.5201 0.5201 0.5201 1,250 +0.01(+2.87%)
Apr 13, 2023 0.4800 0.5170 0.4800 0.5056 15,349 +0.03(+5.77%)
Apr 12, 2023 0.5290 0.5290 0.4780 0.4780 2,450 -0.01(-1.91%)
Apr 11, 2023 0.4971 0.5025 0.4873 0.4873 9,000 +0.01(+2.27%)
Apr 10, 2023 0.4934 0.5000 0.4765 0.4765 23,000 -0.01(-1.79%)
Apr 06, 2023 0.5030 0.5100 0.4852 0.4852 19,100 -0.00(-0.29%)
Apr 05, 2023 0.4924 0.5080 0.4820 0.4866 15,468 +0.00(+0.95%)
Apr 03, 2023 0.4820 32,000 +0.05(+11.06%)
Mar 31, 2023 0.4460 0.4460 0.4340 0.4340 11,000 +0.00(+0.93%)
Mar 30, 2023 0.4400 0.4400 0.4300 0.4300 11,516 -0.01(-2.27%)
Mar 29, 2023 0.4480 0.4480 0.4400 0.4400 3,000 -0.01(-3.21%)
Mar 27, 2023 0.4546 0 +0.02(+3.41%)
Mar 24, 2023 0.4396 0.4396 0.4396 0.4396 3,453 -0.01(-2.31%)
Mar 23, 2023 0.4509 0.4720 0.4500 0.4500 14,184 -0.01(-2.17%)
Mar 22, 2023 0.4693 0.4840 0.4600 0.4600 6,460 +0.00(+0.00%)
Mar 21, 2023 0.4600 0.4600 0.4600 0.4600 1,013 -0.03(-5.23%)
Mar 20, 2023 0.4854 0.4854 0.4854 0.4854 2,000 +0.01(+1.13%)
Mar 17, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Mar 16, 2023 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Mar 14, 2023 0.4800 0 -0.01(-2.06%)
Mar 13, 2023 0.4901 0.4901 0.4901 0.4901 10,400 +0.02(+4.88%)
Mar 09, 2023 0.4673 0 -0.03(-6.16%)
Mar 07, 2023 0.4980 0 -0.01(-2.35%)
Mar 06, 2023 0.5043 0.5380 0.5043 0.5100 19,556 +0.05(+11.96%)
Mar 03, 2023 0.4880 0.4880 0.4555 0.4555 11,150 -0.01(-2.19%)
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.