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, 2019 0.4700 0.4850 0.4500 0.4500 45,841 -0.03(-6.25%)
Mar 28, 2019 0.5000 0.5000 0.4750 0.4800 29,500 -0.01(-2.04%)
Mar 27, 2019 0.4850 0.4900 0.4800 0.4900 13,500 +0.01(+2.08%)
Mar 26, 2019 0.5100 0.5100 0.4650 0.4800 76,100 -0.03(-5.88%)
Mar 25, 2019 0.5300 0.5400 0.5100 0.5100 24,100 -0.01(-1.92%)
Mar 22, 2019 0.5300 0.5400 0.5200 0.5200 25,000 -0.01(-1.89%)
Mar 21, 2019 0.5300 0.5300 0.5300 0.5300 6,225 +0.00(+0.00%)
Mar 20, 2019 0.5300 0.5300 0.5300 0.5300 13,950 +0.01(+1.92%)
Mar 19, 2019 0.5300 0.5300 0.5200 0.5200 46,786 -0.02(-3.70%)
Mar 18, 2019 0.5500 0.5500 0.5400 0.5400 13,500 -0.02(-3.57%)
Mar 15, 2019 0.5600 0.5600 0.5200 0.5600 33,417 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5600 0.5500 0.5600 5,400 +0.01(+1.82%)
Mar 13, 2019 0.5500 0.5500 0.5500 0.5500 2,600 +0.01(+1.85%)
Mar 12, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Mar 11, 2019 0.5500 0.5500 0.5200 0.5400 29,950 +0.01(+1.89%)
Mar 08, 2019 0.5500 0.5500 0.5300 0.5300 131,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 24,500 -0.01(-1.79%)
Mar 04, 2019 0.5600 0.5600 0.5400 0.5600 53,800 +0.01(+1.82%)
Mar 01, 2019 0.5500 0.5500 0.5400 0.5500 22,500 +0.00(+0.00%)
Feb 28, 2019 0.5800 0.5800 0.5500 0.5500 35,825 -0.03(-5.17%)
Feb 27, 2019 0.5800 0.5900 0.5500 0.5800 204,000 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.6000 0.5700 0.5800 217,647 +0.00(+0.00%)
Feb 25, 2019 0.5700 0.6000 0.5700 0.5800 195,850 +0.02(+3.57%)
Feb 22, 2019 0.5500 0.5700 0.5500 0.5600 116,500 +0.00(+0.00%)
Feb 21, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.04(-6.67%)
Feb 20, 2019 0.5700 0.6000 0.5600 0.6000 203,800 +0.02(+3.45%)
Feb 19, 2019 0.5700 0.5800 0.5700 0.5800 9,000 +0.01(+1.75%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 14, 2019 0.5500 0.5500 0.5500 0.5500 509,500 -0.01(-1.79%)
Feb 13, 2019 0.5500 0.5800 0.5500 0.5600 36,502 +0.00(+0.00%)
Feb 12, 2019 0.5300 0.5800 0.5300 0.5600 62,750 +0.02(+3.70%)
Feb 11, 2019 0.5200 0.5400 0.5200 0.5400 172,000 +0.03(+5.88%)
Feb 08, 2019 0.5100 0.5200 0.5100 0.5100 26,300 -0.03(-5.56%)
Feb 07, 2019 0.5400 0.5400 0.5400 0.5400 55,500 +0.00(+0.00%)
Feb 04, 2019 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Feb 01, 2019 0.5300 0.5300 0.5100 0.5100 25,000 -0.05(-8.93%)
Jan 31, 2019 0.5600 0.5600 0.4950 0.5600 127,000 +0.00(+0.00%)
Jan 30, 2019 0.5300 0.5600 0.5000 0.5600 43,500 +0.04(+7.69%)
Jan 29, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jan 28, 2019 0.5400 0.5400 0.5300 0.5300 18,350 -0.02(-3.64%)
Jan 25, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Jan 24, 2019 0.5800 0.5800 0.5700 0.5700 15,081 +0.00(+0.00%)
Jan 23, 2019 0.5700 0.5700 0.5700 0.5700 25,300 +0.01(+1.79%)
Jan 22, 2019 0.5900 0.5900 0.5600 0.5600 57,000 -0.01(-1.75%)
Jan 18, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 17, 2019 0.5200 0.5700 0.5000 0.5700 48,000 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jan 08, 2019 0.5700 0.5900 0.5700 0.5900 10,500 +0.02(+3.51%)
Jan 07, 2019 0.5100 0.5700 0.4900 0.5700 35,500 +0.00(+0.00%)
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.