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, 2023 0.7700 0.8000 0.7700 0.8000 63,200 +0.00(+0.00%)
Jan 30, 2023 0.7400 0.8300 0.7400 0.8000 357,630 +0.08(+11.11%)
Jan 27, 2023 0.6800 0.7400 0.6800 0.7200 271,058 +0.02(+2.86%)
Jan 26, 2023 0.7000 0.7100 0.7000 0.7000 135,525 +0.00(+0.00%)
Jan 25, 2023 0.6700 0.7000 0.6700 0.7000 212,800 +0.00(+0.00%)
Jan 24, 2023 0.7100 0.7900 0.6800 0.7000 152,039 +0.00(+0.00%)
Jan 23, 2023 0.7000 0.7000 0.6800 0.7000 75,700 +0.00(+0.00%)
Jan 20, 2023 0.7200 0.7200 0.7000 0.7000 8,525 -0.02(-2.78%)
Jan 19, 2023 0.6500 0.7200 0.6500 0.7200 37,250 +0.07(+10.77%)
Jan 18, 2023 0.6700 0.6700 0.6500 0.6500 36,500 -0.02(-2.99%)
Jan 17, 2023 0.6800 0.6800 0.6700 0.6700 14,545 -0.01(-1.47%)
Jan 16, 2023 0.6700 0.6900 0.6700 0.6800 13,600 +0.01(+1.49%)
Jan 13, 2023 0.6900 0.6900 0.6700 0.6700 10,000 -0.01(-1.47%)
Jan 12, 2023 0.7500 0.7500 0.6800 0.6800 126,500 -0.02(-2.86%)
Jan 11, 2023 0.6900 0.7000 0.6900 0.7000 92,525 +0.01(+1.45%)
Jan 10, 2023 0.7000 0.7000 0.6900 0.6900 64,500 -0.02(-2.82%)
Jan 09, 2023 0.6800 0.7100 0.6800 0.7100 46,350 +0.05(+7.58%)
Jan 06, 2023 0.6800 0.6800 0.6500 0.6600 22,000 +0.00(+0.00%)
Jan 05, 2023 0.7000 0.7000 0.6500 0.6600 50,750 -0.04(-5.71%)
Jan 04, 2023 0.7300 0.7300 0.7000 0.7000 9,260 -0.01(-1.41%)
Jan 03, 2023 0.7700 0.7700 0.7100 0.7100 20,600 -0.06(-7.79%)
Dec 30, 2022 0.7700 0 -0.01(-1.28%)
Dec 29, 2022 0.8000 0.8000 0.7700 0.7800 6,001 -0.06(-7.14%)
Dec 28, 2022 0.6700 0.8500 0.6700 0.8400 64,542 +0.12(+16.67%)
Dec 23, 2022 0.7200 0 -0.04(-5.26%)
Dec 22, 2022 0.6600 0.7600 0.6600 0.7600 44,500 +0.11(+16.92%)
Dec 21, 2022 0.6500 0.6500 0.6500 0.6500 23,530 +0.02(+3.17%)
Dec 20, 2022 0.6000 0.6300 0.6000 0.6300 12,500 +0.03(+5.00%)
Dec 19, 2022 0.5700 0.6000 0.5600 0.6000 16,020 +0.00(+0.00%)
Dec 16, 2022 0.6000 0.6200 0.5900 0.6000 27,600 +0.00(+0.00%)
Dec 15, 2022 0.6300 0.6300 0.6000 0.6000 14,100 -0.01(-1.64%)
Dec 14, 2022 0.6100 0.6100 0.6100 0.6100 2,600 -0.01(-1.61%)
Dec 12, 2022 0.6200 25 -0.03(-4.62%)
Dec 09, 2022 0.6500 0.6500 0.6500 0.6500 500 +0.03(+4.84%)
Dec 08, 2022 0.6300 0.6400 0.6200 0.6200 8,550 +0.02(+3.33%)
Dec 07, 2022 0.6700 0.6700 0.6000 0.6000 8,710 -0.09(-13.04%)
Dec 05, 2022 0.6900 1 -0.03(-4.17%)
Dec 02, 2022 0.7200 0.7200 0.7200 0.7200 2,000 -0.04(-5.26%)
Dec 01, 2022 0.7600 0.7600 0.7600 0.7600 1,520 +0.02(+2.70%)
Nov 30, 2022 0.7000 0.7600 0.7000 0.7400 203,030 +0.04(+5.71%)
Nov 29, 2022 0.6000 0.7000 0.5700 0.7000 145,516 +0.09(+14.75%)
Nov 28, 2022 0.6200 0.6200 0.6100 0.6100 12,550 -0.02(-3.17%)
Nov 25, 2022 0.6600 0.6600 0.6300 0.6300 11,830 -0.02(-3.08%)
Nov 23, 2022 0.6500 58 -0.03(-4.41%)
Nov 22, 2022 0.6800 0.6800 0.6800 0.6800 1,000 +0.02(+3.03%)
Nov 21, 2022 0.7000 0.7000 0.6600 0.6600 9,020 -0.05(-7.04%)
Nov 18, 2022 0.6200 0.7400 0.6200 0.7100 32,827 +0.06(+9.23%)
Nov 17, 2022 0.6800 0.6800 0.6400 0.6500 28,820 -0.05(-7.14%)
Nov 15, 2022 0.7000 20 +0.03(+4.48%)
Nov 14, 2022 0.7000 0.7000 0.6700 0.6700 16,614 -0.04(-5.63%)
Nov 11, 2022 0.7000 0.7100 0.7000 0.7100 3,000 +0.02(+2.90%)
Nov 10, 2022 0.7100 0.7200 0.6900 0.6900 11,834 -0.02(-2.82%)
Nov 09, 2022 0.7100 0.7100 0.7100 0.7100 1,050 -0.03(-4.05%)
Nov 08, 2022 0.7100 0.7400 0.6700 0.7400 16,352 +0.04(+5.71%)
Nov 07, 2022 0.7100 0.7100 0.6800 0.7000 18,612 -0.01(-1.41%)
Nov 04, 2022 0.7000 0.7100 0.7000 0.7100 32,000 +0.01(+1.43%)
Nov 03, 2022 0.7400 0.7800 0.7000 0.7000 72,205 -0.08(-10.26%)
Nov 02, 2022 0.8300 0.8300 0.7800 0.7800 85,260 -0.07(-8.24%)
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.