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

Barksdale Resources Corp (TSV: BRO )

0.1800 +0.0200 (+12.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 29, 2020 0.3200 0.3200 0.3000 0.3000 9,000 +0.00(+0.00%)
Jun 26, 2020 0.3000 0.3000 0.3000 0.3000 28,000 -0.01(-1.64%)
Jun 25, 2020 0.3050 0.3050 0.3050 41 +0.00(+0.00%)
Jun 24, 2020 0.3200 0.3200 0.3050 0.3050 3,500 +0.01(+1.67%)
Jun 23, 2020 0.3250 0.3250 0.3000 0.3000 124,348 -0.03(-9.09%)
Jun 22, 2020 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 19, 2020 0.3400 0.3400 0.3300 0.3350 28,000 -0.04(-11.84%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+2.70%)
Jun 17, 2020 0.3400 0.3700 0.3400 0.3700 15,502 -0.01(-1.33%)
Jun 16, 2020 0.3650 0.3750 0.3400 0.3750 40,500 -0.03(-6.25%)
Jun 12, 2020 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jun 11, 2020 0.3500 0.3900 0.3400 0.3850 27,000 +0.03(+6.94%)
Jun 10, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
Jun 09, 2020 0.3400 0.3400 0.3400 0.3400 1,800 -0.05(-12.82%)
Jun 08, 2020 0.3500 0.3900 0.3500 0.3900 20,000 -0.01(-1.27%)
Jun 05, 2020 0.3400 0.3950 0.3400 0.3950 10,000 +0.04(+11.27%)
Jun 03, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jun 02, 2020 0.3500 0.4000 0.3500 0.3800 14,000 +0.04(+11.76%)
Jun 01, 2020 0.3500 0.3500 0.3400 0.3400 11,000 -0.06(-15.00%)
May 29, 2020 0.3900 0.4000 0.3900 0.4000 3,000 -0.01(-2.44%)
May 28, 2020 0.4100 0.4100 0.4100 203 +0.00(+0.00%)
May 27, 2020 0.4100 0.4100 0.4000 0.4100 18,000 +0.01(+2.50%)
May 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
May 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
May 20, 2020 0.2750 0.3200 0.2750 0.3200 3,900 +0.04(+14.29%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 5,041 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 14, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
May 08, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 07, 2020 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-5.45%)
May 05, 2020 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
May 04, 2020 0.2550 0.2550 0.2550 0.2550 3,000 -0.05(-17.74%)
May 01, 2020 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Apr 30, 2020 0.2550 0.3400 0.2550 0.3100 38,180 +0.08(+34.78%)
Apr 29, 2020 0.2300 0.2300 0.2300 0.2300 7,500 +0.01(+4.55%)
Apr 27, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 24, 2020 0.2350 0.2350 0.2050 0.2200 70,296 -0.01(-4.35%)
Apr 23, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Apr 21, 2020 0.2450 0.2450 0.2300 0.2300 27,500 -0.00(-2.13%)
Apr 20, 2020 0.2350 0.2350 0.2350 0.2350 1,377 -0.01(-2.08%)
Apr 16, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 15, 2020 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 14, 2020 0.2600 0.2650 0.2600 0.2600 30,000 +0.00(+0.00%)
Apr 13, 2020 0.2600 0.2700 0.2600 0.2600 45,000 +0.00(+0.00%)
Apr 08, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 07, 2020 0.2550 0.2550 0.2550 0.2550 3,500 -0.01(-1.92%)
Apr 06, 2020 0.2600 0.2600 0.2600 0.2600 1,700 +0.02(+8.33%)
Apr 02, 2020 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 31, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 30, 2020 0.2300 0.2300 0.2300 0.2300 7,400 +0.01(+4.55%)
Mar 27, 2020 0.2300 0.2300 0.2200 0.2200 6,000 -0.04(-15.38%)
Mar 26, 2020 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Mar 25, 2020 0.2800 0.2800 0.2800 0.2800 33,000 +0.01(+3.70%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 3,000 +0.05(+20.00%)
Mar 23, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Mar 20, 2020 0.2550 0.2550 0.2250 0.2250 21,500 -0.03(-11.76%)
Mar 19, 2020 0.2250 0.2550 0.2200 0.2550 27,625 +0.02(+8.51%)
Mar 18, 2020 0.2950 0.2950 0.2350 0.2350 27,011 -0.02(-6.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0 -0.08(-24.24%)
Mar 12, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 09, 2020 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Mar 06, 2020 0.3700 0.3700 0.3450 0.3450 13,850 +0.00(+1.47%)
Mar 03, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Feb 28, 2020 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Feb 27, 2020 0.3600 0.3600 0.3400 0.3400 15,500 -0.02(-6.85%)
Feb 26, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Feb 25, 2020 0.3950 0.3950 0.3600 0.3600 9,700 -0.04(-10.00%)
Feb 24, 2020 0.4500 0.4500 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 21, 2020 0.4150 0.4200 0.4150 0.4200 20,999 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 13, 2020 0.3800 0.4300 0.3800 0.4000 227,512 +0.00(+0.00%)
Feb 12, 2020 0.3900 0.4100 0.3900 0.4000 31,000 +0.03(+8.11%)
Feb 11, 2020 0.3200 0.3700 0.3150 0.3700 153,285 +0.04(+12.12%)
Feb 10, 2020 0.3300 0.3300 0.3300 41 +0.00(+0.00%)
Feb 06, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3200 0.3150 0.3150 22,000 -0.01(-1.56%)
Feb 03, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jan 31, 2020 0.3400 0.3400 0.3200 0.3300 63,071 -0.03(-8.33%)
Jan 29, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jan 27, 2020 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Jan 24, 2020 0.3700 0.3700 0.3400 0.3400 126,000 -0.01(-2.86%)
Jan 23, 2020 0.3500 0.3500 0.3500 0.3500 41,000 +0.00(+0.00%)
Jan 21, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 15, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 14, 2020 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Jan 13, 2020 0.3600 0.3700 0.3400 0.3700 26,499 +0.02(+5.71%)
Jan 10, 2020 0.3500 0.3500 0.3350 0.3500 14,500 +0.01(+1.45%)
Jan 09, 2020 0.3500 0.3500 0.3450 0.3450 60,000 +0.00(+1.47%)
Jan 08, 2020 0.3400 0.3500 0.3400 0.3400 31,500 -0.01(-4.23%)
Jan 07, 2020 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Jan 06, 2020 0.3600 0.3600 0.3500 0.3500 43,225 -0.03(-7.89%)
Jan 03, 2020 0.3700 0.3800 0.3150 0.3800 123,000 +0.01(+2.70%)
Jan 02, 2020 0.3700 0.3700 0.3700 0.3700 51,700 +0.00(+0.00%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 30, 2019 0.4000 0.4000 0.3800 0.3800 48,100 -0.04(-9.52%)
Dec 27, 2019 0.4100 0.4200 0.4100 0.4200 7,361 +0.02(+5.00%)
Dec 24, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2019 0.4050 0.4050 0.4000 0.4000 46,500 +0.03(+8.11%)
Dec 20, 2019 0.3900 0.4000 0.3700 0.3700 44,499 +0.00(+0.00%)
Dec 19, 2019 0.3600 0.3900 0.3600 0.3700 12,000 +0.00(+0.00%)
Dec 17, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 16, 2019 0.3700 0.3700 0.3600 0.3600 5,000 -0.02(-4.00%)
Dec 13, 2019 0.3600 0.3750 0.3600 0.3750 63,000 +0.02(+4.17%)
Dec 12, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.02(-4.00%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Dec 10, 2019 0.3700 0.3700 0.3700 0.3700 79,500 +0.01(+2.78%)
Dec 09, 2019 0.3700 0.3700 0.3550 0.3600 32,500 +0.00(+0.00%)
Dec 06, 2019 0.4200 0.4200 0.3550 0.3600 303,833 -0.04(-10.00%)
Dec 05, 2019 0.4200 0.4200 0.4000 0.4000 6,000 +0.00(+0.00%)
Dec 04, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4000 0.4000 0.4000 44,000 -0.01(-1.23%)
Dec 02, 2019 0.4300 0.4400 0.4050 0.4050 10,500 -0.01(-3.57%)
Nov 29, 2019 0.4000 0.4200 0.4000 0.4200 13,200 +0.02(+5.00%)
Nov 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 10,520 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4500 0.3900 0.4000 92,350 +0.01(+2.56%)
Nov 19, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 18, 2019 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 12, 2019 0.4550 0.4550 0.3900 0.4000 26,000 -0.06(-13.04%)
Nov 11, 2019 0.4250 0.4600 0.4250 0.4600 36,700 +0.06(+15.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 0.4000 13,000 -0.01(-1.23%)
Nov 07, 2019 0.4150 0.4200 0.4050 0.4050 6,500 -0.01(-2.41%)
Nov 06, 2019 0.4200 0.4200 0.4150 0.4150 16,280 -0.02(-3.49%)
Nov 04, 2019 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Oct 31, 2019 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Oct 30, 2019 0.4500 0.4700 0.4500 0.4700 8,000 -0.02(-3.09%)
Oct 28, 2019 0.4850 0.4850 0.4850 0 +0.04(+10.23%)
Oct 25, 2019 0.4400 0.4400 0.4400 0.4400 18,000 -0.01(-2.22%)
Oct 23, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 21, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Oct 16, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Oct 15, 2019 0.4400 0.4400 0.4400 0.4400 23,000 +0.00(+0.00%)
Oct 11, 2019 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Oct 10, 2019 0.4200 0.4750 0.4200 0.4750 103,500 +0.05(+13.10%)
Oct 09, 2019 0.4200 0.4200 0.4200 0.4200 2,500 -0.03(-6.67%)
Oct 08, 2019 0.4500 0.4600 0.4300 0.4500 76,033 -0.01(-2.17%)
Oct 03, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 02, 2019 0.4700 0.4700 0.4600 0.4600 22,000 -0.04(-8.00%)
Sep 25, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 24, 2019 0.4750 0.5000 0.4750 0.5000 31,500 +0.03(+6.38%)
Sep 23, 2019 0.5200 0.5200 0.4600 0.4700 65,719 -0.04(-7.84%)
Sep 20, 2019 0.5300 0.5300 0.5100 0.5100 60,640 +0.00(+0.00%)
Sep 19, 2019 0.5100 0.5100 0.5100 0.5100 29,147 +0.00(+0.00%)
Sep 18, 2019 0.5500 0.5500 0.5000 0.5100 31,500 +0.00(+0.00%)
Sep 17, 2019 0.5200 0.5300 0.5100 0.5100 63,500 -0.06(-10.53%)
Sep 12, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Sep 11, 2019 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.00%)
Sep 10, 2019 0.5500 0.5900 0.5500 0.5900 14,000 +0.03(+5.36%)
Sep 09, 2019 0.5700 0.5700 0.5300 0.5600 12,700 +0.02(+3.70%)
Sep 06, 2019 0.4900 0.6600 0.4900 0.5400 120,330 +0.01(+1.89%)
Sep 05, 2019 0.4800 0.5300 0.4800 0.5300 22,100 +0.06(+11.58%)
Sep 04, 2019 0.5000 0.5000 0.4750 0.4750 13,000 -0.05(-8.65%)
Sep 03, 2019 0.5200 0.5200 0.5200 0.5200 1,500 +0.01(+1.96%)
Aug 30, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 29, 2019 0.5200 0.5200 0.5000 0.5000 7,500 -0.02(-3.85%)
Aug 28, 2019 0.5300 0.5300 0.5200 0.5200 62,300 -0.01(-1.89%)
Aug 27, 2019 0.5300 0.5300 0.5300 0.5300 14,500 +0.00(+0.00%)
Aug 26, 2019 0.5500 0.5500 0.5300 0.5300 44,350 -0.02(-3.64%)
Aug 23, 2019 0.5500 0.5500 0.5500 0.5500 15,500 +0.00(+0.00%)
Aug 22, 2019 0.5200 0.5500 0.5100 0.5500 32,400 +0.00(+0.00%)
Aug 21, 2019 0.5500 0.5500 0.5500 0.5500 14,250 +0.00(+0.00%)
Aug 20, 2019 0.5100 0.5500 0.5100 0.5500 7,234 +0.00(+0.00%)
Aug 19, 2019 0.5500 0.5500 0.5200 0.5500 15,000 +0.00(+0.00%)
Aug 16, 2019 0.5500 0.5500 0.5200 0.5500 5,650 -0.01(-1.79%)
Aug 15, 2019 0.5700 0.5700 0.5400 0.5600 59,502 -0.02(-3.45%)
Aug 14, 2019 0.5300 0.6000 0.5300 0.5800 13,000 +0.03(+5.45%)
Aug 13, 2019 0.5600 0.5600 0.5400 0.5500 21,630 +0.01(+1.85%)
Aug 12, 2019 0.4900 0.6200 0.4900 0.5400 40,600 +0.02(+3.85%)
Aug 09, 2019 0.6100 0.6100 0.5200 0.5200 12,500 -0.09(-14.75%)
Aug 08, 2019 0.6200 0.6300 0.6100 0.6100 46,000 -0.01(-1.61%)
Aug 07, 2019 0.6300 0.6300 0.6100 0.6200 27,500 -0.01(-1.59%)
Aug 06, 2019 0.6400 0.6500 0.6300 0.6300 10,679 -0.02(-3.08%)
Aug 02, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Aug 01, 2019 0.7500 0.7500 0.6600 0.6700 34,133 -0.03(-4.29%)
Jul 31, 2019 0.6900 0.7000 0.6400 0.7000 100,007 +0.00(+0.00%)
Jul 30, 2019 0.6500 0.7000 0.6500 0.7000 2,600 +0.03(+4.48%)
Jul 26, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jul 25, 2019 0.6300 0.6300 0.6300 0.6300 11,000 +0.02(+3.28%)
Jul 24, 2019 0.6100 0.6100 0.6100 0.6100 3,125 +0.03(+5.17%)
Jul 23, 2019 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Jul 22, 2019 0.5700 0.6200 0.5700 0.5800 24,000 -0.02(-3.33%)
Jul 19, 2019 0.6200 0.6200 0.6000 0.6000 17,536 -0.03(-4.76%)
Jul 18, 2019 0.6400 0.6400 0.6200 0.6300 30,179 +0.02(+3.28%)
Jul 17, 2019 0.5700 0.6100 0.5700 0.6100 96,200 +0.02(+3.39%)
Jul 16, 2019 0.5900 0.5900 0.5900 0.5900 51,000 +0.00(+0.00%)
Jul 15, 2019 0.5600 0.5900 0.5600 0.5900 20,500 +0.05(+9.26%)
Jul 12, 2019 0.5300 0.5400 0.5100 0.5400 27,300 -0.01(-1.82%)
Jul 11, 2019 0.5600 0.5600 0.5500 0.5500 3,500 -0.01(-1.79%)
Jul 10, 2019 0.5300 0.5600 0.5300 0.5600 37,219 +0.04(+7.69%)
Jul 09, 2019 0.5300 0.5300 0.5200 0.5200 299,300 +0.01(+1.96%)
Jul 08, 2019 0.5300 0.5300 0.5100 0.5100 14,000 -0.01(-1.92%)
Jul 05, 2019 0.5300 0.5300 0.5000 0.5200 50,260 +0.00(+0.00%)
Jul 04, 2019 0.5300 0.5300 0.5200 0.5200 33,000 -0.01(-1.89%)
Jul 03, 2019 0.5300 0.5300 0.5200 0.5300 62,000 +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.