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

Barksdale Resources Corp (OP: BRKCF )

0.1450 -0.0152 (-9.49%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 3, 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 (%)
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%)
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%)
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.