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

Barksdale Resources Corp (TSV: BRO )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 10, 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 31, 2023 0.6000 0.6200 0.5800 0.6200 37,783 +0.02(+3.33%)
Oct 30, 2023 0.5100 0.6200 0.5100 0.6000 101,598 +0.08(+15.38%)
Oct 27, 2023 0.5000 0.5200 0.5000 0.5200 7,500 +0.03(+5.05%)
Oct 26, 2023 0.4950 0.4950 0.4900 0.4950 16,400 -0.01(-1.00%)
Oct 25, 2023 0.5000 0.5000 0.4950 0.5000 24,800 +0.00(+0.00%)
Oct 24, 2023 0.4850 0.5000 0.4850 0.5000 37,500 +0.03(+5.26%)
Oct 23, 2023 0.5100 0.5100 0.4400 0.4750 163,619 -0.05(-8.65%)
Oct 20, 2023 0.5300 0.5400 0.5000 0.5200 71,720 -0.01(-1.89%)
Oct 19, 2023 0.5800 0.5900 0.5100 0.5300 362,170 -0.06(-10.17%)
Oct 18, 2023 0.5900 0.5900 0.5800 0.5900 27,504 +0.00(+0.00%)
Oct 17, 2023 0.5600 0.5900 0.5500 0.5900 53,500 +0.03(+5.36%)
Oct 16, 2023 0.5800 0.5800 0.5600 0.5600 44,500 +0.00(+0.00%)
Oct 13, 2023 0.5700 0.5800 0.5600 0.5600 23,500 -0.02(-3.45%)
Oct 12, 2023 0.5900 0.5900 0.5700 0.5800 56,800 -0.01(-1.69%)
Oct 11, 2023 0.5900 0.6000 0.5800 0.5900 55,446 +0.01(+1.72%)
Oct 10, 2023 0.5800 0.5900 0.5800 0.5800 39,500 +0.00(+0.00%)
Oct 06, 2023 0.5800 0 +0.01(+1.75%)
Oct 05, 2023 0.5600 0.5700 0.5600 0.5700 6,000 +0.00(+0.00%)
Oct 04, 2023 0.5700 0.5800 0.5600 0.5700 23,833 +0.00(+0.00%)
Oct 03, 2023 0.5600 0.5700 0.5600 0.5700 94,000 +0.01(+1.79%)
Oct 02, 2023 0.6100 0.6100 0.5600 0.5600 89,100 -0.05(-8.20%)
Sep 29, 2023 0.5700 0.6100 0.5600 0.6100 60,000 +0.05(+8.93%)
Sep 28, 2023 0.5700 0.5700 0.5400 0.5600 46,667 -0.01(-1.75%)
Sep 27, 2023 0.6000 0.6100 0.5500 0.5700 116,200 -0.03(-5.00%)
Sep 26, 2023 0.6000 0.6100 0.5900 0.6000 88,500 +0.00(+0.00%)
Sep 25, 2023 0.6200 0.6000 0.6000 0.6000 124,400 +0.00(+0.00%)
Sep 22, 2023 0.5800 0.6000 0.5800 0.6000 51,500 +0.02(+3.45%)
Sep 21, 2023 0.5900 0.5900 0.5800 0.5800 58,500 -0.02(-3.33%)
Sep 20, 2023 0.5800 0.6100 0.5800 0.6000 169,000 +0.03(+5.26%)
Sep 19, 2023 0.6100 0.6100 0.5700 0.5700 233,901 -0.02(-3.39%)
Sep 18, 2023 0.6100 0.6300 0.5900 0.5900 275,500 -0.04(-6.35%)
Sep 15, 2023 0.6200 0.6300 0.5900 0.6300 121,500 +0.03(+5.00%)
Sep 14, 2023 0.6000 0.6300 0.5900 0.6000 112,884 +0.00(+0.00%)
Sep 13, 2023 0.6100 0.6100 0.5900 0.6000 19,634 +0.02(+3.45%)
Sep 12, 2023 0.5900 0.6200 0.5700 0.5800 79,000 -0.02(-3.33%)
Sep 11, 2023 0.6700 0.6700 0.5700 0.6000 95,694 -0.05(-7.69%)
Sep 08, 2023 0.6200 0.7000 0.6100 0.6500 362,589 +0.05(+8.33%)
Sep 07, 2023 0.6700 0.6700 0.5900 0.6000 133,420 -0.08(-11.76%)
Sep 06, 2023 0.7100 0.7600 0.6400 0.6800 296,070 +0.09(+15.25%)
Sep 05, 2023 0.6200 0.6200 0.5800 0.5900 31,405 -0.03(-4.84%)
Sep 01, 2023 0.6200 0 -0.03(-4.62%)
Aug 31, 2023 0.6700 0.6700 0.6300 0.6500 13,293 -0.02(-2.99%)
Aug 30, 2023 0.6800 0.6800 0.6700 0.6700 3,156 -0.01(-1.47%)
Aug 29, 2023 0.6800 0.6800 0.6800 0.6800 66,000 +0.03(+4.62%)
Aug 28, 2023 0.6300 0.6500 0.6200 0.6500 12,700 +0.02(+3.17%)
Aug 25, 2023 0.6500 0.6500 0.6300 0.6300 3,525 +0.00(+0.00%)
Aug 24, 2023 0.6000 0.6300 0.6000 0.6300 11,060 +0.03(+5.00%)
Aug 22, 2023 0.6000 0 +0.01(+1.69%)
Aug 21, 2023 0.6700 0.6700 0.5800 0.5900 10,200 -0.08(-11.94%)
Aug 18, 2023 0.6000 0.6800 0.5800 0.6700 139,084 +0.09(+15.52%)
Aug 17, 2023 0.5400 0.5800 0.5400 0.5800 35,990 +0.05(+9.43%)
Aug 15, 2023 0.5300 0.5300 731 -0.02(-3.64%)
Aug 14, 2023 0.5800 0.5800 0.5500 0.5500 3,000 -0.04(-6.78%)
Aug 11, 2023 0.5400 0.5900 0.5300 0.5900 44,100 +0.04(+7.27%)
Aug 10, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 08, 2023 0.5500 0 -0.02(-3.51%)
Aug 03, 2023 0.5700 0 -0.01(-1.72%)
Aug 02, 2023 0.5300 0.5900 0.5300 0.5800 87,500 +0.03(+5.45%)
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.