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 (%)
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%)
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.