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

Barksdale Resources Corp (TSV: BRO )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
Sep 28, 2018 0.5200 0.5600 0.5200 0.5600 265,000 +0.03(+5.66%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 4,500 -0.07(-11.67%)
Sep 26, 2018 0.5700 0.6000 0.5700 0.6000 20,000 +0.03(+5.26%)
Sep 25, 2018 0.4900 0.5700 0.4900 0.5700 23,000 +0.08(+16.33%)
Sep 21, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 20, 2018 0.5700 0.5700 0.5200 0.5200 23,000 -0.02(-3.70%)
Sep 19, 2018 0.5400 0.5400 0.5400 0.5400 315,000 +0.02(+3.85%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 10,000 -0.07(-11.86%)
Sep 14, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 13, 2018 0.5800 0.5800 0.5400 0.5400 61,000 -0.07(-11.48%)
Sep 12, 2018 0.5900 0.6100 0.5900 0.6100 12,000 +0.01(+1.67%)
Sep 11, 2018 0.5200 0.6000 0.5100 0.6000 13,500 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Sep 06, 2018 0.5800 0.5800 0.5500 0.5500 10,801 +0.07(+14.58%)
Sep 05, 2018 0.5400 0.5400 0.4800 0.4800 25,000 -0.05(-9.43%)
Sep 04, 2018 0.6700 0.6700 0.5300 0.5300 106,000 -0.15(-22.06%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Aug 30, 2018 0.5200 0.6700 0.5200 0.6000 53,000 +0.08(+15.38%)
Aug 27, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 24, 2018 0.5200 0.5200 0.5200 0.5200 12,200 -0.06(-10.34%)
Aug 23, 2018 0.5800 0.5800 0.5800 0.5800 2,500 +0.03(+5.45%)
Aug 21, 2018 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 20, 2018 0.6000 0.6000 0.5800 0.5800 17,800 -0.02(-3.33%)
Aug 17, 2018 0.6000 0.6000 0.6000 0.6000 3,000 +0.02(+3.45%)
Aug 16, 2018 0.6500 0.6500 0.5800 0.5800 15,550 -0.02(-3.33%)
Aug 15, 2018 0.6100 0.6100 0.6000 0.6000 8,000 -0.04(-6.25%)
Aug 14, 2018 0.6000 0.6400 0.6000 0.6400 9,000 +0.03(+4.92%)
Aug 13, 2018 0.6100 0.6100 0.6100 0.6100 20,999 -0.07(-10.29%)
Aug 10, 2018 0.6700 0.6800 0.6700 0.6800 1,500 +0.01(+1.49%)
Aug 09, 2018 0.6200 0.6700 0.6100 0.6700 12,000 -0.02(-2.90%)
Aug 08, 2018 0.6000 0.6900 0.6000 0.6900 27,500 +0.07(+11.29%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Aug 01, 2018 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Jul 31, 2018 0.6300 0.7700 0.6300 0.7200 321,502 -0.02(-2.70%)
Jul 27, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 26, 2018 0.7400 0.7400 0.7400 0.7400 700 +0.02(+2.78%)
Jul 25, 2018 0.7200 0.7400 0.7200 0.7200 31,500 +0.01(+1.41%)
Jul 24, 2018 0.7100 0.7200 0.7100 0.7100 4,438 -0.02(-2.74%)
Jul 23, 2018 0.6500 0.7300 0.6500 0.7300 11,500 +0.08(+12.31%)
Jul 20, 2018 0.6500 0.6500 0.6500 0.6500 600 +0.00(+0.00%)
Jul 19, 2018 0.6600 0.6700 0.6300 0.6500 180,640 -0.01(-1.52%)
Jul 18, 2018 0.6600 0.7500 0.6600 0.6600 29,000 -0.09(-12.00%)
Jul 17, 2018 0.6800 0.7500 0.6700 0.7500 17,400 +0.06(+8.70%)
Jul 16, 2018 0.7500 0.7600 0.6900 0.6900 12,550 -0.07(-9.21%)
Jul 13, 2018 0.7600 0.7600 0.7000 0.7600 14,500 +0.00(+0.00%)
Jul 12, 2018 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Jul 11, 2018 0.7700 0.7700 0.7600 0.7600 16,291 -0.02(-2.56%)
Jul 09, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 06, 2018 0.7500 0.7800 0.7200 0.7800 18,071 -0.02(-2.50%)
Jul 04, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jul 03, 2018 0.8000 0.8600 0.7600 0.8500 13,000 +0.05(+6.25%)
Jun 29, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 28, 2018 0.8300 0.8300 0.8000 0.8000 40,000 -0.04(-4.76%)
Jun 26, 2018 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Jun 25, 2018 0.8000 0.8500 0.7200 0.8300 20,500 +0.01(+1.22%)
Jun 22, 2018 0.7800 0.8200 0.7800 0.8200 13,500 +0.10(+13.89%)
Jun 21, 2018 0.7000 0.7200 0.6600 0.7200 62,000 +0.00(+0.00%)
Jun 20, 2018 0.6500 0.7200 0.6200 0.7200 25,000 +0.07(+10.77%)
Jun 19, 2018 0.7700 0.7700 0.6500 0.6500 54,250 -0.01(-1.52%)
Jun 18, 2018 0.6500 0.7000 0.6100 0.6600 254,143 +0.10(+17.86%)
Jun 14, 2018 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Jun 13, 2018 0.5300 0.5300 0.5000 0.5000 7,000 -0.09(-15.25%)
Jun 08, 2018 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jun 06, 2018 0.5500 0.5500 0.5500 87 +0.04(+7.84%)
Jun 04, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 01, 2018 0.5600 0.5600 0.5100 0.5100 22,500 -0.14(-21.54%)
May 31, 2018 0.6000 0.6500 0.6000 0.6500 39,000 +0.11(+20.37%)
May 30, 2018 0.6000 0.6000 0.5400 0.5400 2,500 +0.01(+1.89%)
May 29, 2018 0.5300 0.5300 0.5300 0.5300 600,000 +0.00(+0.00%)
May 25, 2018 0.5300 0.5300 0.5300 0 -0.15(-22.06%)
May 23, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 22, 2018 0.6900 0.7000 0.6700 0.6700 8,627 +0.00(+0.00%)
May 18, 2018 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 17, 2018 0.5800 0.6800 0.5000 0.6800 17,061 +0.10(+17.24%)
May 16, 2018 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
May 10, 2018 0.6000 0.6000 0.6000 0 -0.15(-20.00%)
May 02, 2018 0.7500 0.7500 0.7500 143 +0.00(+0.00%)
Apr 30, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7500 0.7500 0.7500 35,600 +0.00(+0.00%)
Apr 25, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 24, 2018 0.7400 0.7600 0.7400 0.7400 6,556 -0.04(-5.13%)
Apr 20, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 19, 2018 0.7900 0.8000 0.7900 0.7900 5,000 +0.00(+0.00%)
Apr 18, 2018 0.7900 0.7900 0.7900 0.7900 2,000 +0.01(+1.28%)
Apr 17, 2018 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.00%)
Apr 16, 2018 0.7700 0.7800 0.7700 0.7800 2,000 +0.01(+1.30%)
Apr 13, 2018 0.7800 0.8000 0.7400 0.7700 13,760 -0.01(-1.28%)
Apr 12, 2018 0.7800 0.7800 0.7800 0.7800 3,500 +0.01(+1.30%)
Apr 10, 2018 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
Apr 04, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
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%)
Jan 02, 2018 0.9600 1.050 0.9600 1.050 2,800 +0.01(+0.96%)
Dec 29, 2017 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2017 1.050 1.050 1.040 1.040 800 +0.04(+4.00%)
Dec 27, 2017 1.050 1.050 1.000 1.000 5,100 +0.05(+5.26%)
Dec 22, 2017 1.050 1.050 0.9500 0.9500 1,612 -0.10(-9.52%)
Dec 20, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 19, 2017 1.040 1.040 1.040 1.040 1,012 -0.01(-0.95%)
Dec 18, 2017 0.9200 1.050 0.9200 1.050 5,582 +0.10(+10.53%)
Dec 15, 2017 1.000 1.000 0.9500 0.9500 5,000 -0.06(-5.94%)
Dec 14, 2017 1.050 1.050 0.9500 1.010 26,000 +0.00(+0.00%)
Dec 08, 2017 1.010 1.010 1.010 525 +0.00(+0.00%)
Dec 07, 2017 1.000 1.010 1.000 1.010 19,350 +0.01(+1.00%)
Dec 06, 2017 1.000 1.000 1.000 1.000 24,521 +0.00(+0.00%)
Dec 05, 2017 1.000 1.000 0.9900 1.000 19,800 -0.05(-4.76%)
Dec 04, 2017 1.050 1.050 1.050 1.050 1,300 -0.01(-0.94%)
Dec 01, 2017 1.060 1.060 1.060 1.060 2,500 +0.08(+8.16%)
Nov 30, 2017 0.9800 1.010 0.9800 0.9800 121,083 +0.01(+1.03%)
Nov 29, 2017 0.9800 0.9800 0.9700 0.9700 2,075 -0.03(-3.00%)
Nov 28, 2017 0.9900 1.000 0.9900 1.000 3,500 -0.01(-0.99%)
Nov 27, 2017 1.010 1.010 1.010 1.010 10,000 +0.03(+3.06%)
Nov 24, 2017 0.9800 0.9800 0.9800 0.9800 618 -0.04(-3.92%)
Nov 23, 2017 1.010 1.030 0.9800 1.020 2,935 +0.01(+0.99%)
Nov 22, 2017 1.040 1.040 1.010 1.010 2,525 -0.02(-1.94%)
Nov 21, 2017 1.000 1.040 1.000 1.030 12,000 +0.01(+0.98%)
Nov 20, 2017 1.000 1.040 1.000 1.020 186,100 +0.02(+2.00%)
Nov 17, 2017 1.000 1.000 1.000 1.000 8,009 -0.04(-3.85%)
Nov 16, 2017 1.040 1.040 1.040 1.040 4,500 +0.00(+0.00%)
Nov 15, 2017 0.8800 1.040 0.8700 1.040 55,000 +0.16(+18.18%)
Nov 14, 2017 0.8900 0.8900 0.8800 0.8800 2,000 -0.02(-2.22%)
Nov 13, 2017 0.8800 0.9000 0.8800 0.9000 6,250 +0.03(+3.45%)
Nov 10, 2017 0.8700 0.8700 0.8700 0.8700 1,200 -0.01(-1.14%)
Nov 09, 2017 0.8200 0.9000 0.8200 0.8800 625,800 +0.08(+10.00%)
Nov 08, 2017 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Nov 07, 2017 0.8000 0.8000 0.8000 0.8000 625 +0.02(+2.56%)
Nov 06, 2017 0.8200 0.8200 0.7800 0.7800 18,650 -0.03(-3.70%)
Nov 03, 2017 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Nov 02, 2017 0.8100 0.8100 0.8100 0.8100 7,103 +0.01(+1.25%)
Nov 01, 2017 0.8100 0.8100 0.8000 0.8000 5,000 -0.07(-8.05%)
Oct 31, 2017 0.8200 0.8700 0.8000 0.8700 132,750 +0.02(+2.35%)
Oct 27, 2017 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Oct 26, 2017 0.8500 0.8500 0.8100 0.8100 3,500 -0.04(-4.71%)
Oct 25, 2017 0.8800 0.8800 0.8500 0.8500 23,500 +0.00(+0.00%)
Oct 24, 2017 0.8500 0.8500 0.8500 0.8500 101,500 +0.00(+0.00%)
Oct 23, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Oct 20, 2017 0.7700 0.8500 0.7500 0.8500 893,400 +0.05(+6.25%)
Oct 19, 2017 0.8000 0.8000 0.8000 0.8000 1,500 -0.03(-3.61%)
Oct 17, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Oct 16, 2017 0.8000 0.8500 0.8000 0.8400 45,500 +0.04(+5.00%)
Oct 13, 2017 0.7500 0.8000 0.7500 0.8000 13,598 +0.00(+0.00%)
Oct 12, 2017 0.7500 0.8000 0.7500 0.8000 26,000 +0.01(+1.27%)
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.