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 (%)
Feb 26, 2021 0.4800 0.4900 0.4750 0.4750 24,000 +0.01(+1.06%)
Feb 25, 2021 0.4700 0.4750 0.4500 0.4700 210,387 +0.00(+0.00%)
Feb 24, 2021 0.4900 0.5000 0.4650 0.4700 104,447 -0.02(-4.08%)
Feb 23, 2021 0.4900 0.5000 0.4800 0.4900 13,220 -0.01(-2.00%)
Feb 22, 2021 0.4850 0.5100 0.4650 0.5000 49,586 +0.03(+7.53%)
Feb 19, 2021 0.4500 0.4800 0.4500 0.4650 34,302 +0.03(+5.68%)
Feb 18, 2021 0.4500 0.4650 0.4300 0.4400 55,644 -0.02(-3.30%)
Feb 17, 2021 0.4700 0.4750 0.4400 0.4550 63,500 -0.02(-4.21%)
Feb 16, 2021 0.4350 0.4850 0.4350 0.4750 67,350 -0.01(-1.04%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 11, 2021 0.4900 0.4900 0.4800 0.4800 29,602 -0.01(-2.04%)
Feb 10, 2021 0.4900 0.5000 0.4900 0.4900 18,800 +0.00(+0.00%)
Feb 09, 2021 0.4850 0.4900 0.4850 0.4900 46,700 +0.01(+2.08%)
Feb 08, 2021 0.4800 0.4800 0.4700 0.4800 54,900 +0.01(+3.23%)
Feb 05, 2021 0.4800 0.4800 0.4650 0.4650 160,634 -0.01(-3.12%)
Feb 04, 2021 0.4800 0.5000 0.4600 0.4800 52,224 -0.02(-3.03%)
Feb 03, 2021 0.4950 0.4950 0.4950 0.4950 1,189 +0.02(+3.13%)
Feb 02, 2021 0.5100 0.5100 0.4700 0.4800 118,000 -0.03(-5.88%)
Feb 01, 2021 0.5000 0.5100 0.4950 0.5100 369,025 +0.02(+4.08%)
Jan 29, 2021 0.5400 0.5500 0.4900 0.4900 114,950 -0.05(-9.26%)
Jan 28, 2021 0.5400 0.5400 0.5300 0.5400 33,953 +0.02(+3.85%)
Jan 27, 2021 0.5700 0.5700 0.5200 0.5200 111,328 -0.07(-11.86%)
Jan 26, 2021 0.6000 0.6200 0.5900 0.5900 28,850 +0.02(+3.51%)
Jan 25, 2021 0.6100 0.6300 0.5700 0.5700 71,145 -0.04(-6.56%)
Jan 22, 2021 0.6400 0.6400 0.6100 0.6100 23,100 -0.03(-4.69%)
Jan 21, 2021 0.6300 0.6400 0.6200 0.6400 4,700 +0.02(+3.23%)
Jan 20, 2021 0.6200 0.6300 0.6000 0.6200 99,200 -0.02(-3.13%)
Jan 19, 2021 0.6000 0.6500 0.6000 0.6400 111,500 +0.06(+10.34%)
Jan 18, 2021 0.6100 0.6100 0.5800 0.5800 31,500 -0.02(-3.33%)
Jan 15, 2021 0.6300 0.6300 0.6000 0.6000 10,372 -0.04(-6.25%)
Jan 14, 2021 0.6600 0.6600 0.6100 0.6400 27,400 -0.03(-4.48%)
Jan 13, 2021 0.6400 0.6700 0.6400 0.6700 12,806 +0.02(+3.08%)
Jan 12, 2021 0.6400 0.6500 0.6300 0.6500 58,275 +0.02(+3.17%)
Jan 11, 2021 0.6100 0.6600 0.5600 0.6300 208,764 -0.03(-4.55%)
Jan 08, 2021 0.6000 0.6900 0.5500 0.6600 127,081 +0.05(+8.20%)
Jan 07, 2021 0.5900 0.6100 0.5900 0.6100 39,200 +0.02(+3.39%)
Jan 06, 2021 0.5600 0.5900 0.5600 0.5900 48,340 +0.04(+7.27%)
Jan 05, 2021 0.5600 0.5600 0.5400 0.5500 333,680 +0.00(+0.00%)
Jan 04, 2021 0.5500 0.5800 0.5300 0.5500 113,646 +0.01(+1.85%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 30, 2020 0.5300 0.5400 0.5100 0.5200 98,219 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5400 0.5100 0.5200 68,450 +0.03(+6.12%)
Dec 24, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 23, 2020 0.5100 0.5100 0.5000 0.5000 128,500 -0.01(-1.96%)
Dec 22, 2020 0.5300 0.5300 0.5000 0.5100 46,316 -0.03(-5.56%)
Dec 21, 2020 0.5400 0.5400 0.5400 0.5400 8,227 +0.02(+3.85%)
Dec 18, 2020 0.5600 0.5600 0.5200 0.5200 32,820 -0.05(-8.77%)
Dec 17, 2020 0.5300 0.5700 0.5300 0.5700 15,187 +0.05(+9.62%)
Dec 16, 2020 0.5200 0.5300 0.5200 0.5200 48,500 +0.01(+1.96%)
Dec 15, 2020 0.4950 0.5100 0.4950 0.5100 148,239 +0.02(+3.03%)
Dec 14, 2020 0.5700 0.5700 0.4700 0.4950 142,052 -0.07(-13.16%)
Dec 11, 2020 0.5400 0.5800 0.5300 0.5700 16,422 +0.02(+3.64%)
Dec 10, 2020 0.5700 0.5700 0.5400 0.5500 48,322 -0.03(-5.17%)
Dec 09, 2020 0.5800 0.5800 0.5800 0.5800 4,253 +0.00(+0.00%)
Dec 08, 2020 0.6100 0.6100 0.5800 0.5800 27,920 -0.05(-7.94%)
Dec 07, 2020 0.6200 0.6300 0.6100 0.6300 16,500 +0.00(+0.00%)
Dec 04, 2020 0.6200 0.6600 0.6200 0.6300 32,000 -0.01(-1.56%)
Dec 03, 2020 0.6200 0.6400 0.6200 0.6400 3,500 +0.02(+3.23%)
Dec 02, 2020 0.6200 0.6200 0.6200 0.6200 7,000 +0.01(+1.64%)
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.