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

Barksdale Resources Corp (TSV: BRO )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Mar 28, 2018 0.8000 0.8000 0.7300 0.7400 35,000 -0.03(-3.90%)
Mar 27, 2018 0.7100 0.8100 0.7000 0.7700 63,000 +0.04(+5.48%)
Mar 26, 2018 0.8200 0.8200 0.7300 0.7300 11,100 -0.14(-16.09%)
Mar 23, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Mar 21, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Mar 20, 2018 0.8900 0.8900 0.8600 0.8600 16,500 -0.03(-3.37%)
Mar 19, 2018 0.8900 0.8900 0.8900 0.8900 2,800 -0.01(-1.11%)
Mar 16, 2018 0.8900 0.9000 0.8800 0.9000 15,000 +0.05(+5.88%)
Mar 15, 2018 0.8500 0.8500 0.8500 0.8500 15,000 +0.00(+0.00%)
Mar 14, 2018 0.8500 0.8500 0.8500 0.8500 40,000 +0.00(+0.00%)
Mar 13, 2018 0.8200 0.8500 0.8000 0.8500 95,500 +0.04(+4.94%)
Mar 12, 2018 0.8100 0.8100 0.8100 0.8100 9,000 +0.00(+0.00%)
Mar 09, 2018 0.8100 0.8100 0.8100 0.8100 5,200 -0.04(-4.71%)
Mar 07, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 06, 2018 0.8500 0.8500 0.8400 0.8500 19,000 +0.00(+0.00%)
Mar 05, 2018 0.8300 0.8500 0.8300 0.8500 13,575 +0.01(+1.19%)
Mar 02, 2018 0.8500 0.8500 0.8400 0.8400 7,500 -0.01(-1.18%)
Feb 28, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Feb 27, 2018 0.7000 0.8500 0.6900 0.8000 785,125 +0.09(+12.68%)
Feb 26, 2018 0.7100 0.7100 0.7100 0.7100 5,000 -0.01(-1.39%)
Feb 21, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Feb 15, 2018 0.7400 0.7400 0.7400 0.7400 7,000 -0.01(-1.33%)
Feb 12, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 06, 2018 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Feb 05, 2018 0.8200 0.8200 0.8100 0.8100 5,070 +0.01(+1.25%)
Feb 02, 2018 0.8500 0.8500 0.8000 0.8000 18,950 -0.06(-6.98%)
Feb 01, 2018 0.9000 0.9000 0.8600 0.8600 4,125 -0.09(-9.47%)
Jan 31, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Jan 29, 2018 0.9000 0.9000 0.9000 308 +0.00(+0.00%)
Jan 26, 2018 0.9500 0.9500 0.9000 0.9000 1,531 +0.02(+2.27%)
Jan 25, 2018 0.8700 0.8800 0.8700 0.8800 5,250 -0.04(-4.35%)
Jan 22, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jan 19, 2018 0.9500 0.9500 0.9300 0.9300 9,962 +0.00(+0.00%)
Jan 18, 2018 0.9300 0.9300 0.9300 0.9300 1,201 +0.02(+2.20%)
Jan 17, 2018 0.9500 0.9500 0.9100 0.9100 12,000 +0.04(+4.60%)
Jan 16, 2018 0.8700 0.8700 0.8700 0.8700 750 -0.04(-4.40%)
Jan 15, 2018 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
Jan 12, 2018 0.9100 0.9100 0.9100 0.9100 2,500 -0.04(-4.21%)
Jan 11, 2018 0.9100 0.9500 0.9100 0.9500 6,230 -0.05(-5.00%)
Jan 09, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
Jan 08, 2018 1.070 1.070 1.000 1.050 28,350 +0.04(+3.96%)
Jan 05, 2018 1.020 1.020 1.010 1.010 1,000 -0.01(-0.98%)
Jan 04, 2018 1.020 1.020 1.020 1.020 100 +0.01(+0.99%)
Jan 03, 2018 1.070 1.070 1.010 1.010 3,600 -0.04(-3.81%)
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.