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 (%)
Jan 31, 2019 0.5600 0.5600 0.4950 0.5600 127,000 +0.00(+0.00%)
Jan 30, 2019 0.5300 0.5600 0.5000 0.5600 43,500 +0.04(+7.69%)
Jan 29, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jan 28, 2019 0.5400 0.5400 0.5300 0.5300 18,350 -0.02(-3.64%)
Jan 25, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Jan 24, 2019 0.5800 0.5800 0.5700 0.5700 15,081 +0.00(+0.00%)
Jan 23, 2019 0.5700 0.5700 0.5700 0.5700 25,300 +0.01(+1.79%)
Jan 22, 2019 0.5900 0.5900 0.5600 0.5600 57,000 -0.01(-1.75%)
Jan 18, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 17, 2019 0.5200 0.5700 0.5000 0.5700 48,000 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jan 08, 2019 0.5700 0.5900 0.5700 0.5900 10,500 +0.02(+3.51%)
Jan 07, 2019 0.5100 0.5700 0.4900 0.5700 35,500 +0.00(+0.00%)
Jan 03, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 31, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2018 0.5800 0.5800 0.5800 0.5800 117,000 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5800 0.5300 0.5800 16,000 +0.04(+7.41%)
Dec 21, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 20, 2018 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-1.79%)
Dec 19, 2018 0.5800 0.6000 0.5600 0.5600 17,500 -0.04(-6.67%)
Dec 18, 2018 0.5600 0.6000 0.5500 0.6000 23,500 +0.03(+5.26%)
Dec 17, 2018 0.6200 0.6200 0.5600 0.5700 41,500 -0.06(-9.52%)
Dec 14, 2018 0.5900 0.6300 0.5800 0.6300 14,483 +0.01(+1.61%)
Dec 13, 2018 0.5800 0.6200 0.5800 0.6200 23,200 +0.00(+0.00%)
Dec 12, 2018 0.6300 0.6300 0.5800 0.6200 13,500 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6200 0.6000 0.6200 151,872 +0.00(+0.00%)
Dec 10, 2018 0.6200 0.6200 0.5800 0.6200 5,600 +0.00(+0.00%)
Dec 07, 2018 0.6000 0.6200 0.6000 0.6200 16,000 +0.02(+3.33%)
Dec 06, 2018 0.5400 0.6000 0.5300 0.6000 51,000 +0.00(+0.00%)
Dec 03, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Nov 30, 2018 0.5500 0.5900 0.5300 0.5900 32,988 -0.01(-1.67%)
Nov 29, 2018 0.6000 0.6000 0.6000 0.6000 20,000 -0.01(-1.64%)
Nov 28, 2018 0.5100 0.6100 0.5000 0.6100 12,000 +0.00(+0.00%)
Nov 22, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Nov 21, 2018 0.5900 0.6200 0.5500 0.6200 4,000 +0.00(+0.00%)
Nov 20, 2018 0.6000 0.6200 0.5700 0.6200 29,310 +0.03(+5.08%)
Nov 19, 2018 0.5900 0.6200 0.5900 0.5900 10,500 -0.04(-6.35%)
Nov 13, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 12, 2018 0.5900 0.6300 0.5900 0.6300 21,000 -0.01(-1.56%)
Nov 08, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 07, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.05(+8.47%)
Nov 06, 2018 0.6100 0.6100 0.5900 0.5900 156,000 +0.00(+0.00%)
Nov 05, 2018 0.5900 0.5900 0.5900 0.5900 29,200 +0.00(+0.00%)
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.