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 (%)
Aug 31, 2021 0.3400 0.3400 0.3350 0.3350 10,000 -0.01(-1.47%)
Aug 30, 2021 0.3450 0.3500 0.3300 0.3400 45,125 -0.00(-1.45%)
Aug 27, 2021 0.3450 0.3500 0.3400 0.3450 75,500 +0.00(+1.47%)
Aug 26, 2021 0.3600 0.3600 0.3400 0.3400 32,199 -0.01(-2.86%)
Aug 25, 2021 0.3500 0.3500 0.3500 0.3500 3,328 -0.01(-2.78%)
Aug 24, 2021 0.3600 0.3600 0.3500 0.3600 59,000 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3600 0.3600 8,151 +0.01(+2.86%)
Aug 20, 2021 0.3550 0.3600 0.3500 0.3500 44,000 -0.01(-1.41%)
Aug 18, 2021 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Aug 17, 2021 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Aug 16, 2021 0.3700 0.3800 0.3700 0.3800 7,000 +0.02(+5.56%)
Aug 13, 2021 0.3700 0.3800 0.3600 0.3600 105,000 -0.01(-1.37%)
Aug 12, 2021 0.3700 0.3700 0.3650 0.3650 23,400 -0.01(-1.35%)
Aug 11, 2021 0.3700 0.3900 0.3700 0.3700 113,240 +0.00(+0.00%)
Aug 09, 2021 0.3700 0.3700 0.3700 270 -0.01(-2.63%)
Aug 06, 2021 0.3850 0.3850 0.3750 0.3800 500,879 -0.01(-2.56%)
Aug 05, 2021 0.4000 0.4000 0.3900 0.3900 102,800 -0.01(-2.50%)
Aug 04, 2021 0.4050 0.4050 0.3950 0.4000 119,600 -0.01(-1.23%)
Aug 03, 2021 0.4100 0.4100 0.4050 0.4050 54,555 -0.00(-1.22%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 29, 2021 0.4000 0.4000 0.4000 0.4000 48,000 +0.01(+1.27%)
Jul 28, 2021 0.3950 0.4100 0.3900 0.3950 10,500 +0.00(+0.00%)
Jul 27, 2021 0.3750 0.3950 0.3750 0.3950 56,050 +0.01(+2.60%)
Jul 26, 2021 0.3850 0.3850 0.3850 0.3850 6,700 +0.01(+1.32%)
Jul 23, 2021 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Jul 22, 2021 0.3900 0.3950 0.3800 0.3900 6,000 +0.00(+0.00%)
Jul 21, 2021 0.3900 0.3900 0.3900 0.3900 19,500 +0.00(+0.00%)
Jul 20, 2021 0.3800 0.3900 0.3800 0.3900 13,500 +0.01(+2.63%)
Jul 19, 2021 0.3850 0.3850 0.3800 0.3800 12,010 +0.00(+0.00%)
Jul 16, 2021 0.3900 0.3900 0.3600 0.3800 185,650 -0.01(-2.56%)
Jul 15, 2021 0.4200 0.4200 0.3900 0.3900 95,000 -0.02(-6.02%)
Jul 14, 2021 0.4250 0.4250 0.4150 0.4150 11,012 -0.01(-2.35%)
Jul 13, 2021 0.4400 0.4400 0.4200 0.4250 31,081 -0.02(-3.41%)
Jul 12, 2021 0.4300 0.4400 0.4200 0.4400 30,000 -0.01(-2.22%)
Jul 09, 2021 0.4500 0.4600 0.4400 0.4500 94,100 +0.01(+2.27%)
Jul 08, 2021 0.4800 0.4800 0.3900 0.4400 415,700 -0.05(-11.11%)
Jul 07, 2021 0.4900 0.4950 0.4850 0.4950 56,000 -0.01(-1.00%)
Jul 06, 2021 0.5000 0.5000 0.4900 0.5000 51,131 +0.00(+0.00%)
Jul 05, 2021 0.5100 0.5100 0.5000 0.5000 9,500 -0.01(-1.96%)
Jul 02, 2021 0.5000 0.5100 0.5000 0.5100 44,108 +0.00(+0.00%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 29, 2021 0.5300 0.5300 0.5100 0.5100 15,044 -0.02(-3.77%)
Jun 28, 2021 0.5500 0.5700 0.5300 0.5300 126,605 -0.02(-3.64%)
Jun 25, 2021 0.5500 0.5500 0.5500 0.5500 18,500 +0.01(+1.85%)
Jun 24, 2021 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Jun 23, 2021 0.5300 0.5300 0.5200 0.5200 22,010 -0.01(-1.89%)
Jun 22, 2021 0.5400 0.5400 0.5300 0.5300 50,872 +0.00(+0.00%)
Jun 21, 2021 0.5400 0.5400 0.5300 0.5300 53,002 -0.02(-3.64%)
Jun 18, 2021 0.5500 0.5500 0.5400 0.5500 71,615 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5600 0.5400 0.5500 67,290 +0.00(+0.00%)
Jun 16, 2021 0.5800 0.5900 0.5500 0.5500 128,432 -0.03(-5.17%)
Jun 15, 2021 0.6000 0.6000 0.5800 0.5800 9,000 -0.02(-3.33%)
Jun 14, 2021 0.6100 0.6100 0.5800 0.6000 91,346 +0.00(+0.00%)
Jun 11, 2021 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.6000 0.5900 0.6000 39,000 +0.00(+0.00%)
Jun 09, 2021 0.6000 0.6000 0.5900 0.6000 58,700 +0.00(+0.00%)
Jun 08, 2021 0.6000 0.6000 0.5800 0.6000 195,927 -0.02(-3.23%)
Jun 07, 2021 0.6400 0.6400 0.6100 0.6200 29,663 -0.03(-4.62%)
Jun 04, 2021 0.5900 0.6500 0.5900 0.6500 121,833 +0.06(+10.17%)
Jun 03, 2021 58.00 0.5900 0.5800 0.5900 760,200 +0.01(+1.72%)
Jun 02, 2021 0.6000 0.6000 0.5800 0.5800 64,725 -0.02(-3.33%)
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.