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

Barksdale Resources Corp (OP: BRKCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 22, 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 (%)
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%)
Mar 02, 2023 0.4858 0.4858 0.4657 0.4657 1,500 +0.01(+2.85%)
Feb 28, 2023 0.4528 1,000 -0.04(-7.40%)
Feb 27, 2023 0.4800 0.4890 0.4753 0.4890 25,500 +0.02(+3.27%)
Feb 24, 2023 0.5210 0.5210 0.4735 0.4735 20,005 -0.02(-3.17%)
Feb 23, 2023 0.5100 0.5100 0.4890 0.4890 37,942 -0.02(-3.17%)
Feb 22, 2023 0.5300 0.5300 0.5050 0.5050 22,135 -0.02(-2.88%)
Feb 21, 2023 0.5200 0.5200 0.5200 0.5200 250 -0.00(-0.02%)
Feb 17, 2023 0.5247 0.5399 0.5201 0.5201 8,000 -0.01(-1.40%)
Feb 16, 2023 0.5390 0.5439 0.5202 0.5275 20,785 +0.00(+0.29%)
Feb 15, 2023 0.5229 0.5260 0.5175 0.5260 11,900 +0.01(+2.79%)
Feb 14, 2023 0.5117 0.5117 0.5117 0.5117 3,500 -0.00(-0.06%)
Feb 13, 2023 0.5200 0.5200 0.5110 0.5120 23,600 -0.01(-1.99%)
Feb 09, 2023 0.5224 0 +0.00(+0.46%)
Feb 08, 2023 0.5600 0.5698 0.5200 0.5200 15,290 -0.03(-5.93%)
Feb 07, 2023 0.5600 0.5736 0.5482 0.5528 30,256 -0.01(-1.29%)
Feb 06, 2023 0.6069 0.6069 0.5600 0.5600 9,080 -0.01(-2.13%)
Feb 03, 2023 0.5851 0.5941 0.5722 0.5722 35,477 -0.03(-5.52%)
Feb 02, 2023 0.6008 0.6300 0.5900 0.6056 72,835 +0.00(+0.30%)
Feb 01, 2023 0.5810 0.6073 0.5810 0.6038 43,867 +0.01(+1.41%)
Jan 31, 2023 0.6000 0.6000 0.5850 0.5954 15,043 -0.01(-1.39%)
Jan 30, 2023 0.5880 0.6284 0.5738 0.6038 71,854 +0.06(+11.20%)
Jan 27, 2023 0.5110 0.5485 0.5110 0.5430 81,781 +0.01(+2.53%)
Jan 26, 2023 0.5296 0.5296 0.5296 0.5296 1,000 +0.03(+5.69%)
Jan 24, 2023 0.5011 0 -0.03(-5.27%)
Jan 23, 2023 0.5283 0.5290 0.5283 0.5290 2,000 +0.02(+3.71%)
Jan 20, 2023 0.5252 0.5309 0.5101 0.5101 6,500 +0.02(+4.10%)
Jan 18, 2023 0.4900 0 -0.04(-8.34%)
Jan 12, 2023 0.5346 0 +0.03(+6.28%)
Jan 06, 2023 0.5030 0 +0.01(+2.97%)
Jan 05, 2023 0.5010 0.5010 0.4885 0.4885 6,768 -0.04(-7.73%)
Jan 04, 2023 0.5300 0.5300 0.5214 0.5294 600 -0.00(-0.77%)
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.