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: 3:59 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 (%)
Jun 30, 2023 0.6200 0 +0.04(+6.90%)
Jun 29, 2023 0.6100 0.6100 0.5800 0.5800 56,100 -0.02(-3.33%)
Jun 28, 2023 0.6500 0.6500 0.6000 0.6000 37,400 -0.06(-9.09%)
Jun 27, 2023 0.6700 0.6700 0.6600 0.6600 3,323 -0.02(-2.94%)
Jun 26, 2023 0.6900 0.6900 0.6800 0.6800 5,000 -0.01(-1.45%)
Jun 23, 2023 0.7000 0.7200 0.6400 0.6900 157,896 -0.04(-5.48%)
Jun 22, 2023 0.8200 0.8200 0.7200 0.7300 115,527 -0.12(-14.12%)
Jun 21, 2023 0.8000 0.8600 0.7500 0.8500 105,463 -0.03(-3.41%)
Jun 20, 2023 0.9000 0.9000 0.8500 0.8800 217,000 -0.02(-2.22%)
Jun 19, 2023 0.8700 0.9100 0.8700 0.9000 141,550 +0.02(+2.27%)
Jun 16, 2023 0.8800 0.8800 0.8700 0.8800 45,030 +0.01(+1.15%)
Jun 15, 2023 0.8900 0.8900 0.8700 0.8700 6,118 -0.02(-2.25%)
Jun 14, 2023 0.8800 0.9000 0.8300 0.8900 88,390 +0.02(+2.30%)
Jun 13, 2023 0.9000 0.9000 0.8700 0.8700 57,000 -0.01(-1.14%)
Jun 12, 2023 0.8900 0.8900 0.8700 0.8800 51,550 -0.02(-2.22%)
Jun 09, 2023 0.9200 0.9200 0.8800 0.9000 88,000 -0.01(-1.10%)
Jun 08, 2023 0.8800 0.9300 0.8800 0.9100 131,000 +0.02(+2.25%)
Jun 07, 2023 0.9000 0.9000 0.8800 0.8900 102,889 -0.02(-2.20%)
Jun 06, 2023 0.9400 0.9400 0.8800 0.9100 74,500 -0.04(-4.21%)
Jun 05, 2023 0.8000 0.9500 0.7800 0.9500 227,376 +0.15(+18.75%)
Jun 02, 2023 0.7300 0.8000 0.7300 0.8000 59,500 +0.07(+9.59%)
Jun 01, 2023 0.7600 0.7600 0.7300 0.7300 34,000 +0.03(+4.29%)
May 31, 2023 0.7500 0.7600 0.7000 0.7000 28,000 -0.04(-5.41%)
May 30, 2023 0.7900 0.7900 0.7300 0.7400 33,446 -0.05(-6.33%)
May 29, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
May 26, 2023 0.8000 0.8000 0.7900 0.7900 3,500 -0.01(-1.25%)
May 25, 2023 0.8500 0.8500 0.8000 0.8000 14,600 -0.04(-4.76%)
May 24, 2023 0.8400 0.8400 0.8400 0.8400 35,500 +0.00(+0.00%)
May 23, 2023 0.8500 0.8500 0.8400 0.8400 24,197 -0.03(-3.45%)
May 19, 2023 0.8700 0 +0.01(+1.16%)
May 18, 2023 0.8300 0.8600 0.8200 0.8600 21,350 +0.04(+4.88%)
May 17, 2023 0.8600 0.8600 0.8200 0.8200 30,000 -0.04(-4.65%)
May 16, 2023 0.8400 0.9000 0.8300 0.8600 156,481 +0.02(+2.38%)
May 15, 2023 0.8500 0.8500 0.8300 0.8400 39,000 -0.02(-2.33%)
May 12, 2023 0.8300 0.8800 0.8300 0.8600 70,665 +0.05(+6.17%)
May 11, 2023 0.8000 0.8100 0.7700 0.8100 103,006 +0.01(+1.25%)
May 10, 2023 0.8000 0.8000 0.7600 0.8000 79,200 +0.01(+1.27%)
May 09, 2023 0.8200 0.8200 0.7700 0.7900 25,050 -0.03(-3.66%)
May 08, 2023 0.7200 0.8200 0.7200 0.8200 99,997 +0.10(+13.89%)
May 05, 2023 0.7000 0.7200 0.6900 0.7200 15,651 +0.02(+2.86%)
May 04, 2023 0.7000 0.7000 0.6700 0.7000 86,500 +0.00(+0.00%)
May 03, 2023 0.6700 0.7000 0.6700 0.7000 107,500 +0.06(+9.37%)
May 02, 2023 0.6700 0.6700 0.6400 0.6400 35,540 -0.05(-7.25%)
May 01, 2023 0.6500 0.6900 0.6500 0.6900 5,200 +0.04(+6.15%)
Apr 28, 2023 0.6400 0.6500 0.6400 0.6500 25,000 +0.01(+1.56%)
Apr 27, 2023 0.6400 0.6400 0.6400 0.6400 24,000 +0.00(+0.00%)
Apr 25, 2023 0.6400 0 -0.02(-3.03%)
Apr 24, 2023 0.6600 0.6600 0.6400 0.6600 22,900 +0.01(+1.54%)
Apr 21, 2023 0.6700 0.6700 0.6400 0.6500 99,500 -0.02(-2.99%)
Apr 20, 2023 0.6700 0.6800 0.6400 0.6700 66,786 -0.01(-1.47%)
Apr 19, 2023 0.6700 0.7000 0.6700 0.6800 69,200 +0.02(+3.03%)
Apr 18, 2023 0.6900 0.7000 0.6600 0.6600 96,500 -0.02(-2.94%)
Apr 17, 2023 0.6900 0.7000 0.6800 0.6800 13,800 -0.02(-2.86%)
Apr 14, 2023 0.6700 0.7100 0.6300 0.7000 45,810 +0.01(+1.45%)
Apr 13, 2023 0.6400 0.7000 0.6300 0.6900 98,665 +0.06(+9.52%)
Apr 12, 2023 0.6500 0.6500 0.6300 0.6300 12,500 -0.01(-1.56%)
Apr 11, 2023 0.6500 0.6600 0.6400 0.6400 16,500 +0.01(+1.59%)
Apr 10, 2023 0.6700 0.6700 0.6300 0.6300 31,500 -0.01(-1.56%)
Apr 06, 2023 0.6400 0 -0.01(-1.54%)
Apr 05, 2023 0.6500 0.6600 0.6500 0.6500 26,356 +0.00(+0.00%)
Apr 04, 2023 0.6400 0.6500 0.6300 0.6500 116,180 +0.05(+8.33%)
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.