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 (%)
Jun 28, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 27, 2019 0.5800 0.5800 0.5400 0.5400 41,750 -0.02(-3.57%)
Jun 26, 2019 0.5600 0.5800 0.5500 0.5600 63,400 +0.01(+1.82%)
Jun 25, 2019 0.5800 0.5800 0.5500 0.5500 28,466 -0.04(-6.78%)
Jun 24, 2019 0.5900 0.5900 0.5700 0.5900 41,200 +0.03(+5.36%)
Jun 21, 2019 0.5800 0.5800 0.5600 0.5600 100,024 -0.02(-3.45%)
Jun 20, 2019 0.5800 0.5900 0.5700 0.5800 65,200 +0.00(+0.00%)
Jun 19, 2019 0.5900 0.6000 0.5800 0.5800 57,667 -0.02(-3.33%)
Jun 18, 2019 0.6000 0.6000 0.6000 0.6000 30,941 -0.01(-1.64%)
Jun 17, 2019 0.6100 0.6100 0.6100 0.6100 91,658 +0.00(+0.00%)
Jun 14, 2019 0.5700 0.6500 0.5700 0.6100 232,403 +0.06(+10.91%)
Jun 13, 2019 0.5700 0.5700 0.5500 0.5500 13,200 +0.00(+0.00%)
Jun 12, 2019 0.5600 0.5900 0.5400 0.5500 20,502 +0.01(+1.85%)
Jun 11, 2019 0.5200 0.5500 0.5200 0.5400 74,300 +0.09(+20.00%)
Jun 10, 2019 0.4500 0.4500 0.4400 0.4500 15,500 -0.02(-3.23%)
Jun 07, 2019 0.4600 0.5000 0.4600 0.4650 8,000 -0.03(-7.00%)
Jun 05, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 04, 2019 0.4850 0.4950 0.4850 0.4950 24,500 +0.05(+12.50%)
Jun 03, 2019 0.4750 0.4750 0.4400 0.4400 3,500 +0.04(+10.00%)
May 31, 2019 0.4000 0.4000 0.4000 0.4000 9,100 +0.00(+0.00%)
May 30, 2019 0.4000 0.4000 0.3950 0.4000 45,500 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-3.61%)
May 28, 2019 0.4400 0.4400 0.4050 0.4150 36,600 -0.03(-5.68%)
May 27, 2019 0.4300 0.4500 0.3500 0.4400 43,000 -0.01(-2.22%)
May 24, 2019 0.4200 0.4500 0.4200 0.4500 20,574 +0.03(+7.14%)
May 23, 2019 0.4450 0.4500 0.4200 0.4200 50,000 -0.02(-4.55%)
May 22, 2019 0.4600 0.4600 0.4400 0.4400 60,575 +0.00(+0.00%)
May 21, 2019 0.4400 0.4400 0.4400 0.4400 2,500 +0.01(+1.15%)
May 17, 2019 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 15, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 14, 2019 0.4600 0.4600 0.4600 0.4600 1,570 +0.01(+2.22%)
May 10, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 09, 2019 0.4900 0.4900 0.4600 0.4600 61,507 -0.01(-3.16%)
May 08, 2019 0.4900 0.4900 0.4750 0.4750 3,500 +0.00(+0.00%)
May 07, 2019 0.4800 0.5000 0.4600 0.4750 34,000 -0.03(-5.00%)
May 06, 2019 0.5100 0.5100 0.5000 0.5000 12,000 -0.01(-1.96%)
May 03, 2019 0.5000 0.5100 0.5000 0.5100 186,500 +0.01(+2.00%)
May 01, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 30, 2019 0.5100 0.5100 0.5000 0.5100 32,250 +0.00(+0.00%)
Apr 29, 2019 0.5100 0.5100 0.4950 0.5100 18,138 -0.01(-1.92%)
Apr 26, 2019 0.5200 0.5200 0.5200 0.5200 2,847 +0.02(+4.00%)
Apr 25, 2019 0.5200 0.5400 0.5000 0.5000 193,500 +0.00(+0.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0.5000 5,016 +0.00(+0.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0.5000 6,441 -0.01(-1.96%)
Apr 18, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 17, 2019 0.4800 0.5100 0.4800 0.5000 11,310 +0.01(+2.04%)
Apr 16, 2019 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Apr 15, 2019 0.5000 0.5200 0.5000 0.5000 105,000 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5300 0.5000 0.5000 22,500 +0.00(+0.00%)
Apr 11, 2019 0.5400 0.5400 0.5000 0.5000 19,400 -0.05(-9.09%)
Apr 09, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 08, 2019 0.5000 0.5600 0.5000 0.5500 85,150 +0.05(+10.00%)
Apr 05, 2019 0.4900 0.5200 0.4800 0.5000 55,000 -0.01(-1.96%)
Apr 04, 2019 0.5000 0.5100 0.4900 0.5100 53,125 -0.01(-1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Apr 02, 2019 0.4800 0.5400 0.4800 0.5300 85,000 +0.07(+15.22%)
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.