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 (%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Jul 29, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.3550 0.3550 0.3500 0.3500 5,083 -0.02(-5.41%)
Jul 24, 2020 0.3800 0.3800 0.3700 0.3700 12,500 +0.00(+0.00%)
Jul 23, 2020 0.3800 0.3900 0.3550 0.3700 26,245 -0.01(-2.63%)
Jul 22, 2020 0.3500 0.4400 0.3400 0.3800 84,856 +0.01(+2.70%)
Jul 21, 2020 0.4050 0.4050 0.3700 0.3700 93,725 -0.02(-5.13%)
Jul 20, 2020 0.3700 0.3900 0.3700 0.3900 48,000 +0.01(+1.30%)
Jul 17, 2020 0.4150 0.4200 0.3850 0.3850 44,699 -0.01(-1.28%)
Jul 16, 2020 0.4000 0.4000 0.3900 0.3900 43,049 -0.01(-2.50%)
Jul 15, 2020 0.3700 0.4250 0.3700 0.4000 56,200 +0.02(+5.26%)
Jul 14, 2020 0.3450 0.3800 0.3450 0.3800 11,000 +0.00(+0.00%)
Jul 13, 2020 0.3850 0.4100 0.3800 0.3800 17,486 -0.01(-1.30%)
Jul 10, 2020 0.3500 0.3850 0.3500 0.3850 17,500 +0.02(+4.05%)
Jul 09, 2020 0.3700 0.3700 0.3550 0.3700 11,500 +0.03(+8.82%)
Jul 08, 2020 0.3400 0.3650 0.3400 0.3400 27,100 +0.00(+0.00%)
Jul 07, 2020 0.3500 0.3600 0.3400 0.3400 59,500 -0.04(-10.53%)
Jul 06, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 03, 2020 0.3500 0.3500 0.3500 0.3500 37,500 +0.01(+2.94%)
Jul 02, 2020 0.3300 0.3400 0.3300 0.3400 6,010 +0.01(+3.03%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 29, 2020 0.3200 0.3200 0.3000 0.3000 9,000 +0.00(+0.00%)
Jun 26, 2020 0.3000 0.3000 0.3000 0.3000 28,000 -0.01(-1.64%)
Jun 25, 2020 0.3050 0.3050 0.3050 41 +0.00(+0.00%)
Jun 24, 2020 0.3200 0.3200 0.3050 0.3050 3,500 +0.01(+1.67%)
Jun 23, 2020 0.3250 0.3250 0.3000 0.3000 124,348 -0.03(-9.09%)
Jun 22, 2020 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 19, 2020 0.3400 0.3400 0.3300 0.3350 28,000 -0.04(-11.84%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+2.70%)
Jun 17, 2020 0.3400 0.3700 0.3400 0.3700 15,502 -0.01(-1.33%)
Jun 16, 2020 0.3650 0.3750 0.3400 0.3750 40,500 -0.03(-6.25%)
Jun 12, 2020 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jun 11, 2020 0.3500 0.3900 0.3400 0.3850 27,000 +0.03(+6.94%)
Jun 10, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
Jun 09, 2020 0.3400 0.3400 0.3400 0.3400 1,800 -0.05(-12.82%)
Jun 08, 2020 0.3500 0.3900 0.3500 0.3900 20,000 -0.01(-1.27%)
Jun 05, 2020 0.3400 0.3950 0.3400 0.3950 10,000 +0.04(+11.27%)
Jun 03, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jun 02, 2020 0.3500 0.4000 0.3500 0.3800 14,000 +0.04(+11.76%)
Jun 01, 2020 0.3500 0.3500 0.3400 0.3400 11,000 -0.06(-15.00%)
May 29, 2020 0.3900 0.4000 0.3900 0.4000 3,000 -0.01(-2.44%)
May 28, 2020 0.4100 0.4100 0.4100 203 +0.00(+0.00%)
May 27, 2020 0.4100 0.4100 0.4000 0.4100 18,000 +0.01(+2.50%)
May 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
May 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
May 20, 2020 0.2750 0.3200 0.2750 0.3200 3,900 +0.04(+14.29%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 5,041 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 14, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
May 08, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 07, 2020 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-5.45%)
May 05, 2020 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
May 04, 2020 0.2550 0.2550 0.2550 0.2550 3,000 -0.05(-17.74%)
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.