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 (%)
Apr 28, 2022 0.3900 0 +0.05(+14.71%)
Apr 27, 2022 0.3400 0.3400 0.3400 0.3400 6,500 -0.00(-0.03%)
Apr 26, 2022 0.3401 0.3401 0.3401 0.3401 4,000 -0.01(-1.71%)
Apr 25, 2022 0.3644 0.3644 0.3460 0.3460 3,540 -0.01(-1.90%)
Apr 22, 2022 0.3525 0.3555 0.3525 0.3527 32,000 -0.03(-7.18%)
Apr 20, 2022 0.3800 0 +0.00(+0.00%)
Apr 19, 2022 0.3800 0.3800 0.3800 0.3800 3,000 -0.00(-1.22%)
Apr 14, 2022 0.3847 0 +0.02(+6.86%)
Apr 08, 2022 0.3600 0 +0.00(+1.35%)
Apr 06, 2022 0.3552 0 -0.02(-4.54%)
Apr 05, 2022 0.3685 0.3800 0.3666 0.3721 18,000 +0.01(+3.36%)
Apr 04, 2022 0.3700 0.3700 0.3550 0.3600 22,000 +0.00(+1.27%)
Apr 01, 2022 0.3555 0.3555 0.3555 0.3555 1,500 -0.05(-11.79%)
Mar 31, 2022 0.3915 0.4030 0.3915 0.4030 800 +0.03(+7.47%)
Mar 30, 2022 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-2.72%)
Mar 28, 2022 0.3855 0 +0.02(+5.73%)
Mar 25, 2022 0.3646 0.3646 0.3646 0.3646 8,000 -0.01(-2.49%)
Mar 24, 2022 0.3774 0.3774 0.3624 0.3739 11,000 -0.02(-4.59%)
Mar 23, 2022 0.3801 0.3919 0.3801 0.3919 6,100 +0.00(+0.49%)
Mar 22, 2022 0.3985 0.3985 0.3900 0.3900 5,250 -0.02(-3.70%)
Mar 21, 2022 0.4100 0.4100 0.3855 0.4050 13,400 +0.02(+5.11%)
Mar 18, 2022 0.3853 0.3853 0.3853 0.3853 2,000 +0.03(+7.75%)
Mar 17, 2022 0.3570 0.3576 0.3570 0.3576 4,000 +0.00(+0.45%)
Mar 16, 2022 0.3560 0.3560 0.3560 0.3560 2,700 +0.03(+9.98%)
Mar 15, 2022 0.3237 0.3237 0.3237 0.3237 200 -0.04(-12.01%)
Mar 14, 2022 0.3679 0.3679 0.3679 0.3679 1,200 -0.00(-0.03%)
Mar 10, 2022 0.3680 0 -0.08(-18.69%)
Mar 09, 2022 0.3619 0.4526 0.3617 0.4526 17,647 +0.09(+25.13%)
Mar 08, 2022 0.3500 0.3617 0.3418 0.3617 11,500 +0.06(+18.63%)
Mar 07, 2022 0.2822 0.3049 0.2822 0.3049 1,300 +0.02(+8.89%)
Mar 03, 2022 0.2800 0 -0.06(-18.75%)
Mar 02, 2022 0.3446 0.3446 0.3446 0.3446 1,500 +0.04(+14.64%)
Mar 01, 2022 0.3000 0.3006 0.3000 0.3006 4,166 +0.01(+1.90%)
Feb 28, 2022 0.2750 0.2950 0.2636 0.2950 6,500 +0.02(+9.26%)
Feb 25, 2022 0.2690 0.2700 0.2690 0.2700 6,396 -0.01(-2.88%)
Feb 24, 2022 0.2780 0.2780 0.2780 0.2780 5,000 +0.00(+1.31%)
Feb 23, 2022 0.2696 0.2744 0.2696 0.2744 2,000 -0.01(-3.65%)
Feb 22, 2022 0.2600 0.2848 0.2600 0.2848 6,000 +0.02(+9.16%)
Feb 18, 2022 0.2609 0 +0.01(+4.36%)
Feb 16, 2022 0.2500 0 +0.01(+5.00%)
Feb 15, 2022 0.2381 0.2381 0.2381 0.2381 50,000 -0.00(-1.20%)
Feb 14, 2022 0.2410 0.2410 0.2410 0.2410 200 +0.02(+9.55%)
Feb 11, 2022 0.2300 0.2300 0.2200 0.2200 35,200 -0.01(-3.30%)
Feb 07, 2022 0.2275 0 +0.01(+5.67%)
Jan 28, 2022 0.2153 0 -0.02(-10.29%)
Jan 26, 2022 0.2400 0 -0.01(-4.34%)
Jan 25, 2022 0.2200 0.2600 0.2200 0.2509 7,321 -0.02(-8.33%)
Jan 24, 2022 0.2737 0.2737 0.2737 0.2737 100 +0.01(+2.13%)
Jan 21, 2022 0.2753 0.2753 0.2680 0.2680 28,100 -0.01(-2.55%)
Jan 20, 2022 0.2750 0.2750 0.2679 0.2750 50,900 +0.02(+9.00%)
Jan 19, 2022 0.2640 0.2640 0.2523 0.2523 1,300 -0.01(-2.29%)
Jan 13, 2022 0.2582 0 +0.01(+2.50%)
Jan 12, 2022 0.2519 0.2519 0.2519 0.2519 230 +0.00(+0.76%)
Jan 06, 2022 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 04, 2022 0.2600 0.2600 0.2600 0 +0.01(+3.96%)
Jan 03, 2022 0.2615 0.2615 0.2501 0.2501 5,000 -0.00(-1.61%)
Dec 31, 2021 0.2489 0.2542 0.2489 0.2542 1,920 +0.00(+0.55%)
Dec 29, 2021 0.2528 0.2528 0.2528 0 +0.01(+5.33%)
Dec 28, 2021 0.2400 0.2400 0.2400 0.2400 270 -0.01(-4.72%)
Dec 21, 2021 0.2519 0.2519 0.2519 0 +0.01(+5.49%)
Dec 20, 2021 0.2388 0.2388 0.2300 0.2388 15,000 +0.01(+4.92%)
Dec 16, 2021 0.2276 0.2276 0.2276 0 -0.01(-5.25%)
Dec 15, 2021 0.2407 0.2407 0.2400 0.2402 10,000 -0.01(-3.92%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2465 0.2500 8,100 -0.00(-0.56%)
Dec 10, 2021 0.2640 0.2640 0.2500 0.2514 84,950 -0.01(-3.68%)
Dec 08, 2021 0.2610 0.2610 0.2610 0 -0.00(-0.42%)
Dec 07, 2021 0.2542 0.2621 0.2542 0.2621 61,397 +0.01(+4.84%)
Dec 06, 2021 0.2810 0.2810 0.2500 0.2500 6,340 -0.01(-4.98%)
Dec 03, 2021 0.2710 0.2710 0.2631 0.2631 2,505 +0.00(+0.80%)
Dec 01, 2021 0.2610 0.2610 0.2610 0 +0.01(+4.53%)
Nov 30, 2021 0.2497 0.2497 0.2497 0.2497 5,100 -0.01(-2.95%)
Nov 29, 2021 0.2573 0.2573 0.2573 0.2573 5,058 -0.00(-1.87%)
Nov 26, 2021 0.2782 0.2782 0.2622 0.2622 50,000 -0.01(-5.27%)
Nov 24, 2021 0.2768 0.2768 0.2768 0.2768 344 +0.01(+2.44%)
Nov 23, 2021 0.2560 0.2702 0.2560 0.2702 21,001 +0.00(+0.60%)
Nov 22, 2021 0.2776 0.2778 0.2597 0.2686 45,000 -0.02(-6.87%)
Nov 19, 2021 0.2847 0.2884 0.2840 0.2884 2,000 -0.00(-0.31%)
Nov 18, 2021 0.2987 0.2987 0.2893 0.2893 28,340 -0.00(-0.58%)
Nov 17, 2021 0.2911 0.2911 0.2910 0.2910 18,005 -0.02(-7.74%)
Nov 16, 2021 0.3154 0.3154 0.3154 0.3154 502 -0.02(-6.13%)
Nov 15, 2021 0.3128 0.3360 0.3038 0.3360 50,000 +0.04(+13.06%)
Nov 12, 2021 0.2772 0.2972 0.2772 0.2972 25,800 +0.02(+6.14%)
Nov 11, 2021 0.2967 0.3111 0.2800 0.2800 64,206 -0.03(-10.94%)
Nov 09, 2021 0.3144 0.3144 0.3144 0.3144 1,650 +0.01(+3.49%)
Nov 08, 2021 0.3038 0.3038 0.2975 0.3038 1,000 +0.00(+1.20%)
Nov 05, 2021 0.3002 0.3002 0.3002 0.3002 20,000 -0.01(-1.93%)
Nov 04, 2021 0.3085 0.3085 0.3061 0.3061 7,000 +0.01(+4.65%)
Nov 03, 2021 0.3301 0.3301 0.2925 0.2925 7,430 -0.02(-5.34%)
Nov 02, 2021 0.3215 0.3215 0.3009 0.3090 12,954 -0.01(-3.47%)
Nov 01, 2021 0.3277 0.3277 0.3201 0.3201 2,100 +0.02(+6.06%)
Oct 29, 2021 0.3019 0.3019 0.3005 0.3018 5,000 -0.00(-0.92%)
Oct 28, 2021 0.3046 0.3046 0.3046 0.3046 189 -0.00(-0.98%)
Oct 27, 2021 0.3154 0.3237 0.3076 0.3076 40,005 -0.03(-9.42%)
Oct 26, 2021 0.3396 0.3475 0.3396 0.3396 1,700 +0.00(+0.77%)
Oct 25, 2021 0.3250 0.3400 0.3250 0.3370 50,300 +0.00(+0.93%)
Oct 21, 2021 0.3339 0.3339 0.3339 0 -0.03(-7.99%)
Oct 20, 2021 0.3750 0.3750 0.3596 0.3629 6,877 -0.01(-1.41%)
Oct 19, 2021 0.3843 0.3883 0.3630 0.3681 51,801 +0.04(+13.93%)
Oct 14, 2021 0.3231 0.3231 0.3231 0 +0.02(+7.31%)
Oct 13, 2021 0.2931 0.3011 0.2931 0.3011 4,200 +0.02(+6.17%)
Oct 08, 2021 0.2836 0.2836 0.2836 0 +0.01(+1.94%)
Oct 07, 2021 0.2782 0.2782 0.2780 0.2782 1,110 +0.00(+0.36%)
Oct 06, 2021 0.2772 0.2772 0.2772 0.2772 200 +0.00(+0.87%)
Oct 05, 2021 0.2904 0.2906 0.2748 0.2748 733 -0.02(-5.21%)
Oct 04, 2021 0.2803 0.2899 0.2803 0.2899 10,000 +0.02(+7.37%)
Oct 01, 2021 0.2721 0.2721 0.2679 0.2700 10,500 +0.00(+0.22%)
Sep 30, 2021 0.2694 0.2694 0.2694 0.2694 212 -0.00(-1.03%)
Sep 28, 2021 0.2722 0.2722 0.2722 0 -0.01(-2.79%)
Sep 27, 2021 0.2780 0.2800 0.2780 0.2800 24,000 +0.01(+4.56%)
Sep 24, 2021 0.2760 0.2760 0.2678 0.2678 38,000 -0.00(-1.14%)
Sep 23, 2021 0.2709 0.2709 0.2709 0.2709 10,000 -0.00(-1.28%)
Sep 21, 2021 0.2744 0.2744 0.2744 2 +0.00(+1.63%)
Sep 20, 2021 0.2690 0.2700 0.2690 0.2700 1,320 -0.00(-1.10%)
Sep 17, 2021 0.2730 0.2730 0.2730 0.2730 500 +0.00(+0.00%)
Sep 16, 2021 0.2597 0.2800 0.2597 0.2730 53,129 +0.01(+4.64%)
Sep 15, 2021 0.2804 0.2804 0.2609 0.2609 52,405 -0.02(-6.95%)
Sep 14, 2021 0.2804 0.2804 0.2804 0.2804 10,000 -0.00(-0.71%)
Sep 13, 2021 0.2836 0.2836 0.2727 0.2824 3,520 +0.01(+2.69%)
Sep 10, 2021 0.2550 0.2750 0.2550 0.2750 23,981 +0.02(+5.97%)
Sep 08, 2021 0.2595 0.2595 0.2595 0 -0.01(-3.78%)
Sep 07, 2021 0.2810 0.2810 0.2661 0.2697 23,500 -0.01(-2.49%)
Sep 03, 2021 0.2850 0.2850 0.2766 0.2766 964 +0.00(+0.73%)
Sep 02, 2021 0.2700 0.2746 0.2700 0.2746 21,400 -0.00(-0.97%)
Sep 01, 2021 0.2800 0.2800 0.2773 0.2773 17,005 +0.01(+2.59%)
Aug 31, 2021 0.2717 0.2717 0.2631 0.2703 15,100 -0.01(-2.70%)
Aug 30, 2021 0.2750 0.2790 0.2650 0.2778 55,125 +0.00(+1.02%)
Aug 27, 2021 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.70%)
Aug 26, 2021 0.2731 0.2732 0.2731 0.2731 46,500 -0.01(-4.68%)
Aug 25, 2021 0.2836 0.2865 0.2836 0.2865 800 -0.00(-1.21%)
Aug 24, 2021 0.2880 0.2900 0.2880 0.2900 2,000 +0.00(+1.01%)
Aug 23, 2021 0.2871 0.2871 0.2871 0.2871 14,085 +0.01(+2.61%)
Aug 20, 2021 0.2840 0.2900 0.2750 0.2798 19,859 -0.00(-1.17%)
Aug 19, 2021 0.2811 0.2831 0.2811 0.2831 11,800 -0.00(-0.56%)
Aug 18, 2021 0.2700 0.2911 0.2700 0.2847 7,985 -0.02(-5.54%)
Aug 17, 2021 0.2997 0.3014 0.2997 0.3014 2,600 -0.00(-0.20%)
Aug 16, 2021 0.2750 0.3020 0.2750 0.3020 1,400 +0.01(+2.72%)
Aug 12, 2021 0.2940 0.2940 0.2940 0 -0.01(-4.55%)
Aug 11, 2021 0.2840 0.3080 0.2840 0.3080 2,840 +0.01(+4.87%)
Aug 10, 2021 0.2962 0.2962 0.2937 0.2937 1,921 +0.00(+0.14%)
Aug 09, 2021 0.3030 0.3100 0.2910 0.2933 24,770 -0.01(-4.15%)
Aug 06, 2021 0.3000 0.3116 0.3000 0.3060 7,000 -0.01(-2.27%)
Aug 05, 2021 0.3159 0.3160 0.3131 0.3131 94,459 -0.01(-1.70%)
Aug 04, 2021 0.3199 0.3199 0.3185 0.3185 95,000 -0.01(-2.15%)
Aug 03, 2021 0.3278 0.3304 0.3239 0.3255 78,400 -0.00(-0.67%)
Jul 30, 2021 0.3277 0.3277 0.3277 50 +0.01(+2.15%)
Jul 29, 2021 0.3208 0.3208 0.3010 0.3208 775 +0.00(+0.94%)
Jul 28, 2021 0.3178 0.3178 0.3178 0.3178 2,000 +0.02(+5.93%)
Jul 27, 2021 0.3105 0.3105 0.3000 0.3000 79,350 -0.01(-2.91%)
Jul 26, 2021 0.3096 0.3130 0.3090 0.3090 5,300 +0.00(+1.31%)
Jul 23, 2021 0.3050 0.3050 0.3050 0.3050 6,500 -0.01(-1.61%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 1,023 +0.01(+2.99%)
Jul 19, 2021 0.3010 0.3010 0.3010 10 -0.01(-1.70%)
Jul 16, 2021 0.3010 0.3062 0.2954 0.3062 21,112 -0.02(-5.23%)
Jul 15, 2021 0.3231 0.3394 0.3217 0.3231 30,000 -0.01(-3.84%)
Jul 14, 2021 0.3360 0.3360 0.3360 0.3360 2,505 +0.00(+0.45%)
Jul 13, 2021 0.3397 0.3398 0.3342 0.3345 52,400 -0.03(-7.19%)
Jul 12, 2021 0.3659 0.3659 0.3445 0.3604 53,219 -0.00(-0.99%)
Jul 09, 2021 0.3550 0.3640 0.3500 0.3640 16,603 +0.01(+4.00%)
Jul 08, 2021 0.3800 0.3800 0.3113 0.3500 119,880 -0.04(-10.26%)
Jul 07, 2021 0.3912 0.4010 0.3900 0.3900 27,610 -0.01(-1.27%)
Jul 06, 2021 0.3950 0.4100 0.3950 0.3950 9,627 -0.02(-4.36%)
Jul 02, 2021 0.4200 0.4245 0.4130 0.4130 7,018 -0.01(-1.67%)
Jul 01, 2021 0.4260 0.4281 0.4200 0.4200 2,399 -0.00(-0.90%)
Jun 30, 2021 0.4219 0.4238 0.4200 0.4238 12,765 -0.00(-0.31%)
Jun 29, 2021 0.4300 0.4300 0.4238 0.4251 12,545 -0.00(-1.14%)
Jun 28, 2021 0.4498 0.4500 0.4300 0.4300 49,004 -0.02(-4.44%)
Jun 25, 2021 0.4500 0.4520 0.4500 0.4500 6,000 +0.01(+1.93%)
Jun 24, 2021 0.4430 0.4430 0.4415 0.4415 4,000 +0.01(+2.67%)
Jun 22, 2021 0.4300 0.4300 0.4300 30 -0.01(-1.69%)
Jun 21, 2021 0.4463 0.4463 0.4373 0.4374 12,333 -0.00(-0.59%)
Jun 18, 2021 0.4500 0.4500 0.4383 0.4400 74,043 +0.00(+0.00%)
Jun 17, 2021 0.4561 0.4561 0.4400 0.4400 57,388 -0.02(-4.03%)
Jun 16, 2021 0.4752 0.4950 0.4500 0.4585 54,475 -0.02(-3.62%)
Jun 15, 2021 0.4945 0.4945 0.4755 0.4757 13,228 -0.02(-3.78%)
Jun 14, 2021 0.4984 0.5061 0.4800 0.4944 52,369 -0.01(-2.49%)
Jun 11, 2021 0.4943 0.5070 0.4943 0.5070 7,910 +0.01(+1.38%)
Jun 10, 2021 0.5000 0.5001 0.4843 0.5001 21,504 +0.00(+0.02%)
Jun 09, 2021 0.5000 0.5015 0.5000 0.5000 18,860 +0.00(+0.93%)
Jun 08, 2021 0.4850 0.5015 0.4800 0.4954 59,000 -0.02(-3.82%)
Jun 07, 2021 0.5263 0.5263 0.4956 0.5151 8,789 +0.03(+5.12%)
Jun 04, 2021 0.4997 0.4997 0.4850 0.4900 27,303 +0.00(+0.00%)
Jun 03, 2021 0.4800 0.5007 0.4800 0.4900 9,002 +0.01(+1.03%)
Jun 02, 2021 0.4894 0.5029 0.4850 0.4850 74,725 -0.01(-2.02%)
Jun 01, 2021 0.5207 0.5215 0.4918 0.4950 99,661 -0.01(-1.18%)
May 28, 2021 0.4962 0.5058 0.4958 0.5009 9,300 +0.00(+0.10%)
May 26, 2021 0.5004 0.5004 0.5004 0 +0.01(+1.46%)
May 21, 2021 0.4932 0.4932 0.4932 50 -0.00(-0.78%)
May 20, 2021 0.4971 0.4971 0.4971 0.4971 333 +0.02(+3.54%)
May 19, 2021 0.4982 0.4988 0.4801 0.4801 3,500 -0.03(-5.86%)
May 18, 2021 0.4710 0.5100 0.4710 0.5100 105,300 +0.03(+6.69%)
May 17, 2021 0.4780 0.4780 0.4780 0.4780 1,011 -0.01(-2.45%)
May 14, 2021 0.4886 0.5156 0.4886 0.4900 25,250 -0.01(-1.41%)
May 13, 2021 0.5430 0.5430 0.4908 0.4970 20,325 -0.00(-0.82%)
May 12, 2021 0.5239 0.5669 0.4779 0.5011 48,359 +0.04(+9.48%)
May 10, 2021 0.4577 0.4577 0.4577 0 -0.02(-3.23%)
May 07, 2021 0.5000 0.5000 0.4687 0.4730 20,850 +0.04(+8.71%)
May 06, 2021 0.4033 0.4395 0.4033 0.4351 9,750 +0.02(+4.04%)
May 05, 2021 0.4134 0.4214 0.4100 0.4182 66,510 -0.00(-0.02%)
May 04, 2021 0.4132 0.4183 0.4132 0.4183 10,025 +0.02(+4.57%)
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.