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

Barksdale Resources Corp (TSV: BRO )

0.1750 -0.0200 (-10.26%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 14, 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 (%)
Nov 30, 2018 0.5500 0.5900 0.5300 0.5900 32,988 -0.01(-1.67%)
Nov 29, 2018 0.6000 0.6000 0.6000 0.6000 20,000 -0.01(-1.64%)
Nov 28, 2018 0.5100 0.6100 0.5000 0.6100 12,000 +0.00(+0.00%)
Nov 22, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Nov 21, 2018 0.5900 0.6200 0.5500 0.6200 4,000 +0.00(+0.00%)
Nov 20, 2018 0.6000 0.6200 0.5700 0.6200 29,310 +0.03(+5.08%)
Nov 19, 2018 0.5900 0.6200 0.5900 0.5900 10,500 -0.04(-6.35%)
Nov 13, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 12, 2018 0.5900 0.6300 0.5900 0.6300 21,000 -0.01(-1.56%)
Nov 08, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 07, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.05(+8.47%)
Nov 06, 2018 0.6100 0.6100 0.5900 0.5900 156,000 +0.00(+0.00%)
Nov 05, 2018 0.5900 0.5900 0.5900 0.5900 29,200 +0.00(+0.00%)
Nov 01, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Oct 31, 2018 0.6200 0.6300 0.5900 0.6200 260,300 -0.03(-4.62%)
Oct 30, 2018 0.6500 0.6500 0.6500 0.6500 2,000 +0.03(+4.84%)
Oct 29, 2018 0.6700 0.6700 0.6200 0.6200 15,500 -0.04(-6.06%)
Oct 26, 2018 0.6500 0.6600 0.6500 0.6600 18,000 +0.01(+1.54%)
Oct 25, 2018 0.6300 0.6600 0.6300 0.6500 61,440 +0.04(+6.56%)
Oct 24, 2018 0.6000 0.6100 0.6000 0.6100 72,161 +0.00(+0.00%)
Oct 23, 2018 0.6000 0.6300 0.5900 0.6100 18,539 -0.02(-3.17%)
Oct 22, 2018 0.6300 0.6300 0.6200 0.6300 72,533 -0.01(-1.56%)
Oct 19, 2018 0.6400 0.6400 0.6400 0.6400 11,586 +0.00(+0.00%)
Oct 18, 2018 0.6000 0.6400 0.5900 0.6400 301,000 +0.03(+4.92%)
Oct 16, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Oct 15, 2018 0.6100 0.6400 0.6000 0.6400 11,500 -0.01(-1.54%)
Oct 10, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Oct 09, 2018 0.5700 0.6500 0.5700 0.6200 56,000 +0.04(+6.90%)
Oct 04, 2018 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Oct 03, 2018 0.4950 0.5500 0.4400 0.5400 152,500 -0.02(-3.57%)
Oct 02, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Oct 01, 2018 0.5400 0.5600 0.5200 0.5600 217,000 +0.00(+0.00%)
Sep 28, 2018 0.5200 0.5600 0.5200 0.5600 265,000 +0.03(+5.66%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 4,500 -0.07(-11.67%)
Sep 26, 2018 0.5700 0.6000 0.5700 0.6000 20,000 +0.03(+5.26%)
Sep 25, 2018 0.4900 0.5700 0.4900 0.5700 23,000 +0.08(+16.33%)
Sep 21, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 20, 2018 0.5700 0.5700 0.5200 0.5200 23,000 -0.02(-3.70%)
Sep 19, 2018 0.5400 0.5400 0.5400 0.5400 315,000 +0.02(+3.85%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 10,000 -0.07(-11.86%)
Sep 14, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 13, 2018 0.5800 0.5800 0.5400 0.5400 61,000 -0.07(-11.48%)
Sep 12, 2018 0.5900 0.6100 0.5900 0.6100 12,000 +0.01(+1.67%)
Sep 11, 2018 0.5200 0.6000 0.5100 0.6000 13,500 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Sep 06, 2018 0.5800 0.5800 0.5500 0.5500 10,801 +0.07(+14.58%)
Sep 05, 2018 0.5400 0.5400 0.4800 0.4800 25,000 -0.05(-9.43%)
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.