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

Barksdale Resources Corp (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 28, 2024 0.1000 0.1000 0.0971 0.0971 28,700 +0.00(+3.30%)
Mar 27, 2024 0.0963 0.0992 0.0940 0.0940 94,200 -0.01(-6.00%)
Mar 25, 2024 0.1000 10,005 -0.00(-3.85%)
Mar 22, 2024 0.1050 0.1080 0.1040 0.1040 52,330 +0.01(+7.00%)
Mar 21, 2024 0.1108 0.1110 0.0969 0.0972 94,814 -0.01(-11.64%)
Mar 20, 2024 0.1250 0.1316 0.1100 0.1100 329,212 -0.02(-13.39%)
Mar 19, 2024 0.1520 0.1650 0.1062 0.1270 344,544 -0.04(-25.73%)
Mar 18, 2024 0.1786 0.1786 0.1710 0.1710 28,100 -0.01(-4.89%)
Mar 15, 2024 0.1798 0.1798 0.1798 0.1798 42,000 +0.01(+5.76%)
Mar 14, 2024 0.1700 0.1824 0.1700 0.1700 12,556 -0.01(-5.82%)
Mar 12, 2024 0.1805 0 +0.00(+0.84%)
Mar 11, 2024 0.1705 0.1790 0.1634 0.1790 35,760 +0.01(+4.31%)
Mar 08, 2024 0.1711 0.1740 0.1650 0.1716 25,500 +0.00(+0.76%)
Mar 07, 2024 0.1720 0.1720 0.1703 0.1703 30,600 -0.01(-5.49%)
Mar 06, 2024 0.1808 0.1808 0.1756 0.1802 33,350 +0.01(+5.20%)
Mar 05, 2024 0.1727 0.1727 0.1713 0.1713 6,500 -0.00(-1.55%)
Mar 04, 2024 0.1985 0.1985 0.1740 0.1740 108,416 -0.01(-3.33%)
Mar 01, 2024 0.1675 0.1840 0.1675 0.1800 25,170 +0.01(+7.46%)
Feb 29, 2024 0.1718 0.1718 0.1650 0.1675 8,830 -0.00(-0.59%)
Feb 28, 2024 0.1700 0.1756 0.1560 0.1685 55,250 -0.01(-3.49%)
Feb 27, 2024 0.1700 0.1746 0.1700 0.1746 28,600 +0.00(+2.71%)
Feb 26, 2024 0.1778 0.1870 0.1700 0.1700 83,630 +0.01(+3.60%)
Feb 23, 2024 0.1800 0.1820 0.1434 0.1641 225,825 -0.03(-14.26%)
Feb 22, 2024 0.1967 0.1967 0.1830 0.1914 23,060 +0.01(+5.16%)
Feb 21, 2024 0.1849 0.1870 0.1820 0.1820 76,815 -0.00(-1.52%)
Feb 20, 2024 0.2000 0.2000 0.1810 0.1848 275,089 +0.01(+8.13%)
Feb 16, 2024 0.1780 0.1900 0.1709 0.1709 20,987 -0.02(-11.50%)
Feb 15, 2024 0.1910 0.1931 0.1821 0.1931 25,001 +0.02(+11.62%)
Feb 14, 2024 0.1869 0.1869 0.1646 0.1730 228,580 -0.03(-15.82%)
Feb 13, 2024 0.2251 0.2251 0.2055 0.2055 76,641 -0.03(-14.38%)
Feb 12, 2024 0.2411 0.2426 0.2400 0.2400 8,807 -0.02(-5.88%)
Feb 09, 2024 0.2415 0.2550 0.2330 0.2550 84,061 -0.01(-1.92%)
Feb 08, 2024 0.2547 0.2600 0.2434 0.2600 20,763 +0.01(+3.75%)
Feb 07, 2024 0.2434 0.2506 0.2434 0.2506 5,000 +0.00(+0.04%)
Feb 06, 2024 0.2398 0.2505 0.2398 0.2505 27,000 +0.01(+5.03%)
Feb 02, 2024 0.2385 0 -0.00(-1.45%)
Feb 01, 2024 0.2555 0.2555 0.2420 0.2420 30,058 -0.03(-10.04%)
Jan 31, 2024 0.2694 0.2694 0.2613 0.2690 69,469 -0.00(-0.15%)
Jan 30, 2024 0.2300 0.2694 0.2300 0.2694 59,500 +0.03(+11.32%)
Jan 29, 2024 0.2402 0.2440 0.2257 0.2420 226,411 -0.02(-6.92%)
Jan 26, 2024 0.2440 0.2613 0.2440 0.2600 66,299 -0.02(-6.51%)
Jan 25, 2024 0.2781 0.2781 0.2781 0.2781 3,971 -0.00(-1.17%)
Jan 24, 2024 0.2858 0.2945 0.2800 0.2814 29,500 -0.01(-2.16%)
Jan 23, 2024 0.2685 0.2876 0.2685 0.2876 42,700 +0.04(+14.58%)
Jan 22, 2024 0.2510 0.2510 0.2510 0.2510 200 -0.00(-1.10%)
Jan 19, 2024 0.2536 0.2538 0.2500 0.2538 27,000 +0.01(+3.68%)
Jan 18, 2024 0.2567 0.2605 0.2448 0.2448 131,001 -0.02(-6.21%)
Jan 17, 2024 0.2691 0.2691 0.2610 0.2610 92,030 -0.02(-6.12%)
Jan 16, 2024 0.2910 0.2910 0.2773 0.2780 8,300 +0.00(+1.13%)
Jan 12, 2024 0.2749 0.2749 0.2749 0.2749 5,000 +0.00(+1.74%)
Jan 11, 2024 0.2859 0.2880 0.2668 0.2702 74,863 -0.02(-5.62%)
Jan 10, 2024 0.2869 0.2900 0.2850 0.2863 21,518 -0.01(-4.25%)
Jan 09, 2024 0.3047 0.3047 0.2990 0.2990 10,429 -0.01(-1.84%)
Jan 08, 2024 0.3070 0.3210 0.2950 0.3046 27,000 -0.00(-0.56%)
Jan 05, 2024 0.3053 0.3066 0.3053 0.3063 5,600 +0.01(+2.00%)
Jan 04, 2024 0.2887 0.3003 0.2887 0.3003 69,800 -0.00(-0.89%)
Jan 03, 2024 0.3000 0.3059 0.3000 0.3030 24,868 +0.00(+1.00%)
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.