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

Barksdale Resources Corp (TSV: BRO )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
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%)
Oct 01, 2020 0.4600 0.5000 0.4600 0.5000 127,200 +0.05(+11.11%)
Sep 30, 2020 0.4350 0.4500 0.4100 0.4500 121,979 +0.02(+3.45%)
Sep 29, 2020 0.4450 0.4450 0.4350 0.4350 19,100 +0.00(+0.00%)
Sep 28, 2020 0.4350 0.4450 0.4200 0.4350 57,100 +0.00(+0.00%)
Sep 25, 2020 0.4450 0.4500 0.4350 0.4350 19,127 -0.01(-2.25%)
Sep 24, 2020 0.4500 0.4500 0.4450 0.4450 142,000 -0.01(-2.20%)
Sep 23, 2020 0.4650 0.4650 0.4500 0.4550 42,800 -0.01(-2.15%)
Sep 22, 2020 0.5000 0.5000 0.4650 0.4650 69,107 -0.03(-7.00%)
Sep 21, 2020 0.5100 0.5200 0.4650 0.5000 269,200 -0.01(-1.96%)
Sep 18, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5100 0.5000 0.5100 16,000 -0.02(-3.77%)
Sep 16, 2020 0.4950 0.6000 0.4950 0.5300 64,500 +0.04(+7.07%)
Sep 15, 2020 0.4750 0.5000 0.4750 0.4950 67,000 +0.03(+6.45%)
Sep 14, 2020 0.4700 0.4700 0.4500 0.4650 182,000 -0.00(-1.06%)
Sep 11, 2020 0.4500 0.4700 0.4500 0.4700 45,573 +0.02(+4.44%)
Sep 10, 2020 0.4400 0.4500 0.4400 0.4500 3,600 +0.01(+2.27%)
Sep 09, 2020 0.4500 0.4500 0.4350 0.4400 34,900 +0.01(+1.15%)
Sep 08, 2020 0.4300 0.4350 0.4300 0.4350 30,000 +0.01(+1.16%)
Sep 04, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 03, 2020 0.4500 0.4550 0.4400 0.4400 65,200 +0.00(+0.00%)
Sep 02, 2020 0.4500 0.4550 0.4400 0.4400 82,375 -0.01(-2.22%)
Sep 01, 2020 0.4250 0.4600 0.4200 0.4500 268,000 +0.03(+7.14%)
Aug 31, 2020 0.4300 0.4300 0.4200 0.4200 23,664 -0.01(-2.33%)
Aug 28, 2020 0.4300 0.4300 0.4300 0.4300 4,990 +0.00(+0.00%)
Aug 27, 2020 0.4300 0.4300 0.4300 0.4300 12,750 +0.01(+2.38%)
Aug 26, 2020 0.4350 0.4350 0.4050 0.4200 40,300 -0.02(-3.45%)
Aug 25, 2020 0.4500 0.4500 0.4350 0.4350 9,000 -0.02(-3.33%)
Aug 24, 2020 0.4500 0.4500 0.4500 0.4500 1,500 +0.03(+5.88%)
Aug 21, 2020 0.4250 0.4250 0.4200 0.4250 8,040 -0.01(-1.16%)
Aug 20, 2020 0.4400 0.4400 0.4300 0.4300 55,000 -0.01(-2.27%)
Aug 19, 2020 0.4400 0.4400 0.4350 0.4400 29,500 +0.01(+1.15%)
Aug 18, 2020 0.4600 0.4650 0.4350 0.4350 45,465 -0.03(-5.43%)
Aug 17, 2020 0.4800 0.4800 0.4600 0.4600 19,100 -0.02(-4.17%)
Aug 14, 2020 0.4500 0.4950 0.4300 0.4800 70,189 +0.03(+6.67%)
Aug 13, 2020 0.4200 0.4500 0.4000 0.4500 21,500 +0.03(+7.14%)
Aug 12, 2020 0.4500 0.4500 0.4200 0.4200 6,750 -0.01(-2.33%)
Aug 11, 2020 0.4450 0.4450 0.4300 0.4300 116,819 -0.01(-2.27%)
Aug 10, 2020 0.5200 0.5200 0.4400 0.4400 66,922 +0.01(+1.15%)
Aug 07, 2020 0.4500 0.4600 0.4350 0.4350 13,336 -0.01(-1.14%)
Aug 06, 2020 0.4750 0.5300 0.4300 0.4400 80,100 +0.00(+0.00%)
Aug 05, 2020 0.4100 0.4600 0.4000 0.4400 47,300 +0.04(+10.00%)
Aug 04, 2020 0.4000 0.4300 0.4000 0.4000 59,861 +0.02(+3.90%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Jul 29, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.3550 0.3550 0.3500 0.3500 5,083 -0.02(-5.41%)
Jul 24, 2020 0.3800 0.3800 0.3700 0.3700 12,500 +0.00(+0.00%)
Jul 23, 2020 0.3800 0.3900 0.3550 0.3700 26,245 -0.01(-2.63%)
Jul 22, 2020 0.3500 0.4400 0.3400 0.3800 84,856 +0.01(+2.70%)
Jul 21, 2020 0.4050 0.4050 0.3700 0.3700 93,725 -0.02(-5.13%)
Jul 20, 2020 0.3700 0.3900 0.3700 0.3900 48,000 +0.01(+1.30%)
Jul 17, 2020 0.4150 0.4200 0.3850 0.3850 44,699 -0.01(-1.28%)
Jul 16, 2020 0.4000 0.4000 0.3900 0.3900 43,049 -0.01(-2.50%)
Jul 15, 2020 0.3700 0.4250 0.3700 0.4000 56,200 +0.02(+5.26%)
Jul 14, 2020 0.3450 0.3800 0.3450 0.3800 11,000 +0.00(+0.00%)
Jul 13, 2020 0.3850 0.4100 0.3800 0.3800 17,486 -0.01(-1.30%)
Jul 10, 2020 0.3500 0.3850 0.3500 0.3850 17,500 +0.02(+4.05%)
Jul 09, 2020 0.3700 0.3700 0.3550 0.3700 11,500 +0.03(+8.82%)
Jul 08, 2020 0.3400 0.3650 0.3400 0.3400 27,100 +0.00(+0.00%)
Jul 07, 2020 0.3500 0.3600 0.3400 0.3400 59,500 -0.04(-10.53%)
Jul 06, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 03, 2020 0.3500 0.3500 0.3500 0.3500 37,500 +0.01(+2.94%)
Jul 02, 2020 0.3300 0.3400 0.3300 0.3400 6,010 +0.01(+3.03%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 29, 2020 0.3200 0.3200 0.3000 0.3000 9,000 +0.00(+0.00%)
Jun 26, 2020 0.3000 0.3000 0.3000 0.3000 28,000 -0.01(-1.64%)
Jun 25, 2020 0.3050 0.3050 0.3050 41 +0.00(+0.00%)
Jun 24, 2020 0.3200 0.3200 0.3050 0.3050 3,500 +0.01(+1.67%)
Jun 23, 2020 0.3250 0.3250 0.3000 0.3000 124,348 -0.03(-9.09%)
Jun 22, 2020 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 19, 2020 0.3400 0.3400 0.3300 0.3350 28,000 -0.04(-11.84%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+2.70%)
Jun 17, 2020 0.3400 0.3700 0.3400 0.3700 15,502 -0.01(-1.33%)
Jun 16, 2020 0.3650 0.3750 0.3400 0.3750 40,500 -0.03(-6.25%)
Jun 12, 2020 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jun 11, 2020 0.3500 0.3900 0.3400 0.3850 27,000 +0.03(+6.94%)
Jun 10, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
Jun 09, 2020 0.3400 0.3400 0.3400 0.3400 1,800 -0.05(-12.82%)
Jun 08, 2020 0.3500 0.3900 0.3500 0.3900 20,000 -0.01(-1.27%)
Jun 05, 2020 0.3400 0.3950 0.3400 0.3950 10,000 +0.04(+11.27%)
Jun 03, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jun 02, 2020 0.3500 0.4000 0.3500 0.3800 14,000 +0.04(+11.76%)
Jun 01, 2020 0.3500 0.3500 0.3400 0.3400 11,000 -0.06(-15.00%)
May 29, 2020 0.3900 0.4000 0.3900 0.4000 3,000 -0.01(-2.44%)
May 28, 2020 0.4100 0.4100 0.4100 203 +0.00(+0.00%)
May 27, 2020 0.4100 0.4100 0.4000 0.4100 18,000 +0.01(+2.50%)
May 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
May 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
May 20, 2020 0.2750 0.3200 0.2750 0.3200 3,900 +0.04(+14.29%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 5,041 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 14, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
May 08, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 07, 2020 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-5.45%)
May 05, 2020 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
May 04, 2020 0.2550 0.2550 0.2550 0.2550 3,000 -0.05(-17.74%)
May 01, 2020 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Apr 30, 2020 0.2550 0.3400 0.2550 0.3100 38,180 +0.08(+34.78%)
Apr 29, 2020 0.2300 0.2300 0.2300 0.2300 7,500 +0.01(+4.55%)
Apr 27, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 24, 2020 0.2350 0.2350 0.2050 0.2200 70,296 -0.01(-4.35%)
Apr 23, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Apr 21, 2020 0.2450 0.2450 0.2300 0.2300 27,500 -0.00(-2.13%)
Apr 20, 2020 0.2350 0.2350 0.2350 0.2350 1,377 -0.01(-2.08%)
Apr 16, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 15, 2020 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 14, 2020 0.2600 0.2650 0.2600 0.2600 30,000 +0.00(+0.00%)
Apr 13, 2020 0.2600 0.2700 0.2600 0.2600 45,000 +0.00(+0.00%)
Apr 08, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 07, 2020 0.2550 0.2550 0.2550 0.2550 3,500 -0.01(-1.92%)
Apr 06, 2020 0.2600 0.2600 0.2600 0.2600 1,700 +0.02(+8.33%)
Apr 02, 2020 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 31, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 30, 2020 0.2300 0.2300 0.2300 0.2300 7,400 +0.01(+4.55%)
Mar 27, 2020 0.2300 0.2300 0.2200 0.2200 6,000 -0.04(-15.38%)
Mar 26, 2020 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Mar 25, 2020 0.2800 0.2800 0.2800 0.2800 33,000 +0.01(+3.70%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 3,000 +0.05(+20.00%)
Mar 23, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Mar 20, 2020 0.2550 0.2550 0.2250 0.2250 21,500 -0.03(-11.76%)
Mar 19, 2020 0.2250 0.2550 0.2200 0.2550 27,625 +0.02(+8.51%)
Mar 18, 2020 0.2950 0.2950 0.2350 0.2350 27,011 -0.02(-6.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0 -0.08(-24.24%)
Mar 12, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 09, 2020 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Mar 06, 2020 0.3700 0.3700 0.3450 0.3450 13,850 +0.00(+1.47%)
Mar 03, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Feb 28, 2020 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Feb 27, 2020 0.3600 0.3600 0.3400 0.3400 15,500 -0.02(-6.85%)
Feb 26, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Feb 25, 2020 0.3950 0.3950 0.3600 0.3600 9,700 -0.04(-10.00%)
Feb 24, 2020 0.4500 0.4500 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 21, 2020 0.4150 0.4200 0.4150 0.4200 20,999 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 13, 2020 0.3800 0.4300 0.3800 0.4000 227,512 +0.00(+0.00%)
Feb 12, 2020 0.3900 0.4100 0.3900 0.4000 31,000 +0.03(+8.11%)
Feb 11, 2020 0.3200 0.3700 0.3150 0.3700 153,285 +0.04(+12.12%)
Feb 10, 2020 0.3300 0.3300 0.3300 41 +0.00(+0.00%)
Feb 06, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3200 0.3150 0.3150 22,000 -0.01(-1.56%)
Feb 03, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jan 31, 2020 0.3400 0.3400 0.3200 0.3300 63,071 -0.03(-8.33%)
Jan 29, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jan 27, 2020 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Jan 24, 2020 0.3700 0.3700 0.3400 0.3400 126,000 -0.01(-2.86%)
Jan 23, 2020 0.3500 0.3500 0.3500 0.3500 41,000 +0.00(+0.00%)
Jan 21, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 15, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 14, 2020 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Jan 13, 2020 0.3600 0.3700 0.3400 0.3700 26,499 +0.02(+5.71%)
Jan 10, 2020 0.3500 0.3500 0.3350 0.3500 14,500 +0.01(+1.45%)
Jan 09, 2020 0.3500 0.3500 0.3450 0.3450 60,000 +0.00(+1.47%)
Jan 08, 2020 0.3400 0.3500 0.3400 0.3400 31,500 -0.01(-4.23%)
Jan 07, 2020 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Jan 06, 2020 0.3600 0.3600 0.3500 0.3500 43,225 -0.03(-7.89%)
Jan 03, 2020 0.3700 0.3800 0.3150 0.3800 123,000 +0.01(+2.70%)
Jan 02, 2020 0.3700 0.3700 0.3700 0.3700 51,700 +0.00(+0.00%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 30, 2019 0.4000 0.4000 0.3800 0.3800 48,100 -0.04(-9.52%)
Dec 27, 2019 0.4100 0.4200 0.4100 0.4200 7,361 +0.02(+5.00%)
Dec 24, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2019 0.4050 0.4050 0.4000 0.4000 46,500 +0.03(+8.11%)
Dec 20, 2019 0.3900 0.4000 0.3700 0.3700 44,499 +0.00(+0.00%)
Dec 19, 2019 0.3600 0.3900 0.3600 0.3700 12,000 +0.00(+0.00%)
Dec 17, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 16, 2019 0.3700 0.3700 0.3600 0.3600 5,000 -0.02(-4.00%)
Dec 13, 2019 0.3600 0.3750 0.3600 0.3750 63,000 +0.02(+4.17%)
Dec 12, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.02(-4.00%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Dec 10, 2019 0.3700 0.3700 0.3700 0.3700 79,500 +0.01(+2.78%)
Dec 09, 2019 0.3700 0.3700 0.3550 0.3600 32,500 +0.00(+0.00%)
Dec 06, 2019 0.4200 0.4200 0.3550 0.3600 303,833 -0.04(-10.00%)
Dec 05, 2019 0.4200 0.4200 0.4000 0.4000 6,000 +0.00(+0.00%)
Dec 04, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4000 0.4000 0.4000 44,000 -0.01(-1.23%)
Dec 02, 2019 0.4300 0.4400 0.4050 0.4050 10,500 -0.01(-3.57%)
Nov 29, 2019 0.4000 0.4200 0.4000 0.4200 13,200 +0.02(+5.00%)
Nov 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 10,520 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4500 0.3900 0.4000 92,350 +0.01(+2.56%)
Nov 19, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 18, 2019 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 12, 2019 0.4550 0.4550 0.3900 0.4000 26,000 -0.06(-13.04%)
Nov 11, 2019 0.4250 0.4600 0.4250 0.4600 36,700 +0.06(+15.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 0.4000 13,000 -0.01(-1.23%)
Nov 07, 2019 0.4150 0.4200 0.4050 0.4050 6,500 -0.01(-2.41%)
Nov 06, 2019 0.4200 0.4200 0.4150 0.4150 16,280 -0.02(-3.49%)
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.