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 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 30, 2020 0.5300 0.5400 0.5100 0.5200 98,219 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5400 0.5100 0.5200 68,450 +0.03(+6.12%)
Dec 24, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 23, 2020 0.5100 0.5100 0.5000 0.5000 128,500 -0.01(-1.96%)
Dec 22, 2020 0.5300 0.5300 0.5000 0.5100 46,316 -0.03(-5.56%)
Dec 21, 2020 0.5400 0.5400 0.5400 0.5400 8,227 +0.02(+3.85%)
Dec 18, 2020 0.5600 0.5600 0.5200 0.5200 32,820 -0.05(-8.77%)
Dec 17, 2020 0.5300 0.5700 0.5300 0.5700 15,187 +0.05(+9.62%)
Dec 16, 2020 0.5200 0.5300 0.5200 0.5200 48,500 +0.01(+1.96%)
Dec 15, 2020 0.4950 0.5100 0.4950 0.5100 148,239 +0.02(+3.03%)
Dec 14, 2020 0.5700 0.5700 0.4700 0.4950 142,052 -0.07(-13.16%)
Dec 11, 2020 0.5400 0.5800 0.5300 0.5700 16,422 +0.02(+3.64%)
Dec 10, 2020 0.5700 0.5700 0.5400 0.5500 48,322 -0.03(-5.17%)
Dec 09, 2020 0.5800 0.5800 0.5800 0.5800 4,253 +0.00(+0.00%)
Dec 08, 2020 0.6100 0.6100 0.5800 0.5800 27,920 -0.05(-7.94%)
Dec 07, 2020 0.6200 0.6300 0.6100 0.6300 16,500 +0.00(+0.00%)
Dec 04, 2020 0.6200 0.6600 0.6200 0.6300 32,000 -0.01(-1.56%)
Dec 03, 2020 0.6200 0.6400 0.6200 0.6400 3,500 +0.02(+3.23%)
Dec 02, 2020 0.6200 0.6200 0.6200 0.6200 7,000 +0.01(+1.64%)
Dec 01, 2020 0.6100 0.6100 0.6100 0.6100 660 +0.00(+0.00%)
Nov 30, 2020 0.6100 0.6100 0.6100 0.6100 1,500 +0.01(+1.67%)
Nov 27, 2020 0.6200 0.6200 0.6000 0.6000 3,593 -0.03(-4.76%)
Nov 25, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Nov 24, 2020 0.5700 0.6400 0.5300 0.6200 48,211 +0.05(+8.77%)
Nov 23, 2020 0.5700 0.5700 0.5500 0.5700 14,068 -0.02(-3.39%)
Nov 20, 2020 0.5800 0.5900 0.5500 0.5900 15,947 +0.01(+1.72%)
Nov 19, 2020 0.6400 0.6400 0.5600 0.5800 57,850 -0.06(-9.38%)
Nov 18, 2020 0.6700 0.6700 0.6400 0.6400 13,629 -0.01(-1.54%)
Nov 17, 2020 0.6700 0.6700 0.6500 0.6500 4,800 -0.02(-2.99%)
Nov 16, 2020 0.6900 0.6900 0.6700 0.6700 30,140 -0.02(-2.90%)
Nov 13, 2020 0.7000 0.7000 0.6900 0.6900 192,215 +0.00(+0.00%)
Nov 12, 2020 0.6500 0.6900 0.6500 0.6900 18,500 +0.04(+6.15%)
Nov 11, 2020 0.6600 0.6600 0.6500 0.6500 1,758 -0.01(-1.52%)
Nov 10, 2020 0.6500 0.6800 0.6200 0.6600 70,789 +0.01(+1.54%)
Nov 09, 2020 0.6500 0.6700 0.6500 0.6500 6,539 -0.02(-2.99%)
Nov 06, 2020 0.5400 0.7000 0.5400 0.6700 214,275 +0.13(+24.07%)
Nov 05, 2020 0.4950 0.5400 0.4950 0.5400 71,420 +0.05(+9.09%)
Nov 04, 2020 0.5100 0.5100 0.4950 0.4950 6,630 -0.02(-2.94%)
Nov 03, 2020 0.5100 0.5100 0.4900 0.5100 26,500 +0.00(+0.00%)
Nov 02, 2020 0.5300 0.5300 0.5000 0.5100 14,100 -0.03(-5.56%)
Oct 30, 2020 0.5400 0.5400 0.5100 0.5400 11,500 +0.00(+0.00%)
Oct 29, 2020 0.5600 0.5600 0.5000 0.5400 83,999 -0.02(-3.57%)
Oct 28, 2020 0.4650 0.5600 0.4500 0.5600 282,131 +0.10(+20.43%)
Oct 27, 2020 0.4850 0.4850 0.4650 0.4650 15,000 -0.01(-3.12%)
Oct 26, 2020 0.5300 0.5300 0.4800 0.4800 44,550 -0.06(-11.11%)
Oct 23, 2020 0.5600 0.5600 0.5200 0.5400 83,000 +0.01(+1.89%)
Oct 22, 2020 0.4700 0.5300 0.4700 0.5300 245,000 +0.06(+11.58%)
Oct 21, 2020 0.4850 0.4850 0.4750 0.4750 9,500 -0.01(-1.04%)
Oct 20, 2020 0.4500 0.5100 0.4500 0.4800 118,845 +0.02(+5.49%)
Oct 19, 2020 0.4600 0.4850 0.4550 0.4550 80,007 -0.01(-3.19%)
Oct 16, 2020 0.4850 0.4850 0.4700 0.4700 4,500 -0.02(-3.09%)
Oct 15, 2020 0.4900 0.4900 0.4850 0.4850 94,500 -0.01(-2.02%)
Oct 14, 2020 0.5000 0.5000 0.4950 0.4950 36,500 -0.01(-1.00%)
Oct 13, 2020 0.4750 0.5000 0.4700 0.5000 23,348 +0.02(+3.09%)
Oct 09, 2020 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Oct 08, 2020 0.4800 0.5000 0.4700 0.5000 43,500 +0.02(+4.17%)
Oct 07, 2020 0.4800 0.4800 0.4800 0.4800 1,021 +0.01(+3.23%)
Oct 06, 2020 0.4700 0.4700 0.4600 0.4650 3,016 -0.01(-3.12%)
Oct 05, 2020 0.4850 0.4850 0.4800 0.4800 3,000 -0.01(-2.04%)
Oct 02, 2020 0.5100 0.5100 0.4900 0.4900 36,000 -0.01(-2.00%)
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.