Skip to main content

Barksdale Resources Corp (TSV: BRO )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 52,040 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 2,530 -0.01(-3.85%)
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 73,511 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1400 0.1300 0.1300 68,500 -0.01(-7.14%)
Mar 21, 2024 0.1500 0.1500 0.1300 0.1400 325,796 -0.01(-6.67%)
Mar 20, 2024 0.1650 0.1700 0.1500 0.1500 230,108 -0.02(-11.76%)
Mar 19, 2024 0.2000 0.2000 0.1450 0.1700 321,563 -0.05(-24.44%)
Mar 18, 2024 0.2250 0.2300 0.2250 0.2250 30,500 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2400 0.2250 0.2250 47,000 -0.01(-2.17%)
Mar 14, 2024 0.2600 0.2600 0.2300 0.2300 224,463 -0.02(-9.80%)
Mar 13, 2024 0.2400 0.2550 0.2400 0.2550 38,111 +0.02(+6.25%)
Mar 12, 2024 0.2300 0.2400 0.2300 0.2400 33,277 +0.01(+4.35%)
Mar 11, 2024 0.2300 0.2350 0.2200 0.2300 19,151 -0.00(-2.13%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2350 11,000 +0.00(+2.17%)
Mar 07, 2024 0.2400 0.2400 0.2300 0.2300 127,200 -0.01(-4.17%)
Mar 06, 2024 0.2350 0.2400 0.2350 0.2400 22,715 +0.00(+0.00%)
Mar 05, 2024 0.2450 0.2450 0.2350 0.2400 16,692 -0.01(-2.04%)
Mar 04, 2024 0.2500 0.2600 0.2400 0.2450 115,282 +0.01(+2.08%)
Mar 01, 2024 0.2250 0.2400 0.2250 0.2400 37,880 +0.01(+6.67%)
Feb 29, 2024 0.2300 0.2300 0.2250 0.2250 9,237 +0.00(+0.00%)
Feb 28, 2024 0.2300 0.2300 0.2250 0.2250 1,500 +0.01(+2.27%)
Feb 27, 2024 0.2250 0.2350 0.2200 0.2200 39,348 -0.01(-6.38%)
Feb 26, 2024 0.2350 0.2600 0.2300 0.2350 53,280 +0.01(+6.82%)
Feb 23, 2024 0.2350 0.2400 0.1900 0.2200 396,172 -0.02(-10.20%)
Feb 22, 2024 0.2500 0.2500 0.2450 0.2450 27,123 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 30,855 -0.01(-2.00%)
Feb 20, 2024 0.2500 0.2700 0.2450 0.2500 183,200 +0.02(+6.38%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2500 0.2650 0.2500 0.2500 248,000 +0.02(+8.70%)
Feb 14, 2024 0.2800 0.2800 0.2250 0.2300 408,104 -0.05(-17.86%)
Feb 13, 2024 0.3200 0.3200 0.2800 0.2800 56,550 -0.04(-13.85%)
Feb 12, 2024 0.3300 0.3300 0.3250 0.3250 4,000 -0.02(-4.41%)
Feb 09, 2024 0.3400 0.3400 0.3200 0.3400 65,458 +0.00(+0.00%)
Feb 08, 2024 0.3250 0.3400 0.3250 0.3400 19,000 +0.01(+3.03%)
Feb 07, 2024 0.3200 0.3300 0.3150 0.3300 43,700 -0.01(-2.94%)
Feb 06, 2024 0.3200 0.3400 0.3100 0.3400 42,214 +0.02(+6.25%)
Feb 05, 2024 0.3200 0.3200 0.3200 0.3200 10,018 +0.00(+0.00%)
Feb 02, 2024 0.3200 0.3300 0.3150 0.3200 105,884 -0.01(-3.03%)
Feb 01, 2024 0.3500 0.3500 0.3300 0.3300 25,800 -0.02(-5.71%)
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 68,500 +0.00(+0.00%)
Jan 30, 2024 0.3150 0.3600 0.3150 0.3500 139,100 +0.02(+6.06%)
Jan 29, 2024 0.3300 0.3300 0.3100 0.3300 41,116 -0.01(-2.94%)
Jan 26, 2024 0.3550 0.3550 0.3350 0.3400 99,363 -0.02(-6.85%)
Jan 25, 2024 0.3800 0.3800 0.3650 0.3650 20,800 -0.02(-3.95%)
Jan 24, 2024 0.3950 0.3950 0.3800 0.3800 15,000 -0.02(-3.80%)
Jan 23, 2024 0.3500 0.3950 0.3500 0.3950 39,000 +0.05(+12.86%)
Jan 22, 2024 0.3250 0.3500 0.3200 0.3500 56,000 +0.02(+6.06%)
Jan 19, 2024 0.3400 0.3400 0.3250 0.3300 25,081 -0.02(-5.71%)
Jan 18, 2024 0.3550 0.3550 0.3400 0.3500 120,500 -0.01(-2.78%)
Jan 17, 2024 0.3700 0.3700 0.3500 0.3600 94,430 -0.02(-5.26%)
Jan 15, 2024 0.3800 300 +0.00(+0.00%)
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 8,000 +0.01(+2.70%)
Jan 11, 2024 0.3800 0.3800 0.3550 0.3700 38,000 -0.01(-2.63%)
Jan 10, 2024 0.4000 0.4000 0.3800 0.3800 97,500 -0.02(-5.00%)
Jan 09, 2024 0.4000 0.4050 0.4000 0.4000 64,329 -0.01(-1.23%)
Jan 08, 2024 0.4050 0.4100 0.4000 0.4050 91,504 -0.00(-1.22%)
Jan 05, 2024 0.4100 0.4100 0.4100 0.4100 11,500 +0.01(+2.50%)
Jan 04, 2024 0.3850 0.4000 0.3800 0.4000 109,006 -0.01(-1.23%)
Jan 03, 2024 0.4000 0.4050 0.4000 0.4050 42,600 +0.01(+1.25%)
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.