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 +0.0100 (+6.25%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 29, 2023 0.5700 0.6100 0.5600 0.6100 60,000 +0.05(+8.93%)
Sep 28, 2023 0.5700 0.5700 0.5400 0.5600 46,667 -0.01(-1.75%)
Sep 27, 2023 0.6000 0.6100 0.5500 0.5700 116,200 -0.03(-5.00%)
Sep 26, 2023 0.6000 0.6100 0.5900 0.6000 88,500 +0.00(+0.00%)
Sep 25, 2023 0.6200 0.6000 0.6000 0.6000 124,400 +0.00(+0.00%)
Sep 22, 2023 0.5800 0.6000 0.5800 0.6000 51,500 +0.02(+3.45%)
Sep 21, 2023 0.5900 0.5900 0.5800 0.5800 58,500 -0.02(-3.33%)
Sep 20, 2023 0.5800 0.6100 0.5800 0.6000 169,000 +0.03(+5.26%)
Sep 19, 2023 0.6100 0.6100 0.5700 0.5700 233,901 -0.02(-3.39%)
Sep 18, 2023 0.6100 0.6300 0.5900 0.5900 275,500 -0.04(-6.35%)
Sep 15, 2023 0.6200 0.6300 0.5900 0.6300 121,500 +0.03(+5.00%)
Sep 14, 2023 0.6000 0.6300 0.5900 0.6000 112,884 +0.00(+0.00%)
Sep 13, 2023 0.6100 0.6100 0.5900 0.6000 19,634 +0.02(+3.45%)
Sep 12, 2023 0.5900 0.6200 0.5700 0.5800 79,000 -0.02(-3.33%)
Sep 11, 2023 0.6700 0.6700 0.5700 0.6000 95,694 -0.05(-7.69%)
Sep 08, 2023 0.6200 0.7000 0.6100 0.6500 362,589 +0.05(+8.33%)
Sep 07, 2023 0.6700 0.6700 0.5900 0.6000 133,420 -0.08(-11.76%)
Sep 06, 2023 0.7100 0.7600 0.6400 0.6800 296,070 +0.09(+15.25%)
Sep 05, 2023 0.6200 0.6200 0.5800 0.5900 31,405 -0.03(-4.84%)
Sep 01, 2023 0.6200 0 -0.03(-4.62%)
Aug 31, 2023 0.6700 0.6700 0.6300 0.6500 13,293 -0.02(-2.99%)
Aug 30, 2023 0.6800 0.6800 0.6700 0.6700 3,156 -0.01(-1.47%)
Aug 29, 2023 0.6800 0.6800 0.6800 0.6800 66,000 +0.03(+4.62%)
Aug 28, 2023 0.6300 0.6500 0.6200 0.6500 12,700 +0.02(+3.17%)
Aug 25, 2023 0.6500 0.6500 0.6300 0.6300 3,525 +0.00(+0.00%)
Aug 24, 2023 0.6000 0.6300 0.6000 0.6300 11,060 +0.03(+5.00%)
Aug 22, 2023 0.6000 0 +0.01(+1.69%)
Aug 21, 2023 0.6700 0.6700 0.5800 0.5900 10,200 -0.08(-11.94%)
Aug 18, 2023 0.6000 0.6800 0.5800 0.6700 139,084 +0.09(+15.52%)
Aug 17, 2023 0.5400 0.5800 0.5400 0.5800 35,990 +0.05(+9.43%)
Aug 15, 2023 0.5300 0.5300 731 -0.02(-3.64%)
Aug 14, 2023 0.5800 0.5800 0.5500 0.5500 3,000 -0.04(-6.78%)
Aug 11, 2023 0.5400 0.5900 0.5300 0.5900 44,100 +0.04(+7.27%)
Aug 10, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 08, 2023 0.5500 0 -0.02(-3.51%)
Aug 03, 2023 0.5700 0 -0.01(-1.72%)
Aug 02, 2023 0.5300 0.5900 0.5300 0.5800 87,500 +0.03(+5.45%)
Aug 01, 2023 0.5300 0.5800 0.5200 0.5500 28,525 -0.01(-1.79%)
Jul 31, 2023 0.4400 0.5900 0.4400 0.5600 434,025 +0.12(+25.84%)
Jul 28, 2023 0.4400 0.4600 0.4200 0.4450 165,900 -0.01(-2.20%)
Jul 27, 2023 0.4750 0.4750 0.4500 0.4550 61,664 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 71,583 +0.02(+4.35%)
Jul 25, 2023 0.5000 0.5000 0.4600 0.4600 175,187 -0.04(-8.00%)
Jul 24, 2023 0.4500 0.5200 0.4400 0.5000 508,200 -0.14(-21.88%)
Jul 21, 2023 0.6300 0.6400 0.6300 0.6400 4,300 +0.02(+3.23%)
Jul 20, 2023 0.6500 0.6500 0.6200 0.6200 7,946 -0.04(-6.06%)
Jul 19, 2023 0.6300 0.6700 0.6300 0.6600 39,510 +0.03(+4.76%)
Jul 18, 2023 0.6300 0.6300 0.6000 0.6300 19,725 +0.00(+0.00%)
Jul 17, 2023 0.6900 0.6900 0.6100 0.6300 30,805 -0.08(-11.27%)
Jul 14, 2023 0.7600 0.7600 0.6800 0.7100 32,000 -0.05(-6.58%)
Jul 13, 2023 0.6500 0.7600 0.6200 0.7600 274,345 +0.10(+15.15%)
Jul 12, 2023 0.5600 0.6600 0.5300 0.6600 197,700 +0.09(+15.79%)
Jul 11, 2023 0.4500 0.5800 0.4400 0.5700 379,254 +0.10(+21.28%)
Jul 10, 2023 0.5500 0.5500 0.4700 0.4700 185,439 -0.09(-16.07%)
Jul 07, 2023 0.6000 0.6000 0.5600 0.5600 43,249 -0.05(-8.20%)
Jul 06, 2023 0.6000 0.6100 0.6000 0.6100 20,232 +0.01(+1.67%)
Jul 05, 2023 0.6200 0.6200 0.5700 0.6000 44,682 -0.01(-1.64%)
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.