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 (%)
Nov 29, 2019 0.3041 0.3204 0.3041 0.3100 27,700 -0.04(-12.68%)
Nov 27, 2019 0.3205 0.3550 0.3200 0.3550 25,000 +0.01(+1.43%)
Nov 26, 2019 0.3500 0.3525 0.3500 0.3500 5,500 +0.04(+13.27%)
Nov 21, 2019 0.3090 0.3090 0.3090 0 +0.02(+7.29%)
Nov 20, 2019 0.2940 0.2940 0.2880 0.2880 10,750 +0.00(+1.05%)
Nov 19, 2019 0.2849 0.3000 0.2844 0.2850 8,500 -0.00(-1.38%)
Nov 14, 2019 0.2890 0.2890 0.2890 0 +0.00(+0.80%)
Nov 13, 2019 0.2894 0.2960 0.2867 0.2867 28,550 -0.01(-4.43%)
Nov 12, 2019 0.3500 0.3500 0.2978 0.3000 88,930 -0.05(-14.29%)
Nov 11, 2019 0.3152 0.3500 0.3152 0.3500 50,000 +0.05(+15.47%)
Nov 07, 2019 0.3031 0.3031 0.3031 0 -0.02(-5.28%)
Nov 06, 2019 0.3200 0.3200 0.3200 0.3200 19,780 -0.00(-0.62%)
Nov 05, 2019 0.3220 0.3220 0.3220 34 +0.00(+0.00%)
Nov 04, 2019 0.3205 0.3300 0.3205 0.3220 2,100 -0.02(-5.29%)
Oct 31, 2019 0.3400 0.3400 0.3400 0 -0.00(-0.29%)
Oct 30, 2019 0.3500 0.3600 0.3410 0.3410 21,484 -0.01(-2.57%)
Oct 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 25, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+1.16%)
Oct 24, 2019 0.3200 0.3460 0.3200 0.3460 9,600 -0.00(-1.03%)
Oct 23, 2019 0.3400 0.3496 0.3400 0.3496 41,003 +0.01(+1.63%)
Oct 22, 2019 0.3440 0.3440 0.3440 0.3440 1,386 -0.03(-7.45%)
Oct 21, 2019 0.3717 0.3717 0.3717 0.3717 5,000 +0.05(+15.79%)
Oct 11, 2019 0.3210 0.3210 0.3210 0 -0.04(-11.06%)
Oct 10, 2019 0.3199 0.3780 0.3130 0.3609 105,073 +0.01(+3.53%)
Oct 08, 2019 0.3486 0.3486 0.3486 0 +0.01(+4.34%)
Oct 07, 2019 0.3450 0.3450 0.3340 0.3341 12,000 -0.01(-3.16%)
Oct 04, 2019 0.3450 0.3450 0.3450 0.3450 4,000 -0.00(-0.58%)
Oct 02, 2019 0.3470 0.3470 0.3470 0 -0.03(-7.71%)
Oct 01, 2019 0.3760 0.3760 0.3760 0.3760 5,000 -0.00(-0.40%)
Sep 27, 2019 0.3775 0.3775 0.3775 0 -0.00(-0.50%)
Sep 25, 2019 0.3794 0.3794 0.3794 0 -0.01(-1.45%)
Sep 24, 2019 0.3676 0.3850 0.3676 0.3850 23,000 +0.02(+6.80%)
Sep 23, 2019 0.3976 0.3976 0.3517 0.3605 43,500 -0.04(-10.12%)
Sep 20, 2019 0.4090 0.4090 0.4011 0.4011 1,800 +0.02(+4.18%)
Sep 19, 2019 0.3850 0.3850 0.3850 0.3850 10,000 +0.00(+0.79%)
Sep 18, 2019 0.4100 0.4100 0.3780 0.3820 39,500 -0.03(-7.26%)
Sep 17, 2019 0.4119 0.4119 0.4119 0.4119 1,300 +0.00(+0.83%)
Sep 16, 2019 0.4300 0.4300 0.4085 0.4085 750 +0.02(+4.85%)
Sep 13, 2019 0.4450 0.4450 0.3896 0.3896 13,500 -0.06(-12.41%)
Sep 12, 2019 0.4448 0.4448 0.4448 0.4448 1,033 -0.01(-2.03%)
Sep 10, 2019 0.4540 0.4540 0.4540 0 +0.02(+5.78%)
Sep 09, 2019 0.4513 0.4513 0.4069 0.4292 35,700 -0.00(-0.76%)
Sep 06, 2019 0.3738 0.5507 0.3701 0.4325 167,400 +0.05(+13.97%)
Sep 05, 2019 0.3800 0.4039 0.3606 0.3795 85,790 -0.00(-0.13%)
Sep 04, 2019 0.3678 0.3873 0.3439 0.3800 40,931 -0.01(-3.55%)
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.