Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (TSV: BRO )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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 (%)
Nov 29, 2019 0.4000 0.4200 0.4000 0.4200 13,200 +0.02(+5.00%)
Nov 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 10,520 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4500 0.3900 0.4000 92,350 +0.01(+2.56%)
Nov 19, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 18, 2019 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Nov 13, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 12, 2019 0.4550 0.4550 0.3900 0.4000 26,000 -0.06(-13.04%)
Nov 11, 2019 0.4250 0.4600 0.4250 0.4600 36,700 +0.06(+15.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 0.4000 13,000 -0.01(-1.23%)
Nov 07, 2019 0.4150 0.4200 0.4050 0.4050 6,500 -0.01(-2.41%)
Nov 06, 2019 0.4200 0.4200 0.4150 0.4150 16,280 -0.02(-3.49%)
Nov 04, 2019 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Oct 31, 2019 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Oct 30, 2019 0.4500 0.4700 0.4500 0.4700 8,000 -0.02(-3.09%)
Oct 28, 2019 0.4850 0.4850 0.4850 0 +0.04(+10.23%)
Oct 25, 2019 0.4400 0.4400 0.4400 0.4400 18,000 -0.01(-2.22%)
Oct 23, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 21, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Oct 16, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Oct 15, 2019 0.4400 0.4400 0.4400 0.4400 23,000 +0.00(+0.00%)
Oct 11, 2019 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Oct 10, 2019 0.4200 0.4750 0.4200 0.4750 103,500 +0.05(+13.10%)
Oct 09, 2019 0.4200 0.4200 0.4200 0.4200 2,500 -0.03(-6.67%)
Oct 08, 2019 0.4500 0.4600 0.4300 0.4500 76,033 -0.01(-2.17%)
Oct 03, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 02, 2019 0.4700 0.4700 0.4600 0.4600 22,000 -0.04(-8.00%)
Sep 25, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 24, 2019 0.4750 0.5000 0.4750 0.5000 31,500 +0.03(+6.38%)
Sep 23, 2019 0.5200 0.5200 0.4600 0.4700 65,719 -0.04(-7.84%)
Sep 20, 2019 0.5300 0.5300 0.5100 0.5100 60,640 +0.00(+0.00%)
Sep 19, 2019 0.5100 0.5100 0.5100 0.5100 29,147 +0.00(+0.00%)
Sep 18, 2019 0.5500 0.5500 0.5000 0.5100 31,500 +0.00(+0.00%)
Sep 17, 2019 0.5200 0.5300 0.5100 0.5100 63,500 -0.06(-10.53%)
Sep 12, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Sep 11, 2019 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.00%)
Sep 10, 2019 0.5500 0.5900 0.5500 0.5900 14,000 +0.03(+5.36%)
Sep 09, 2019 0.5700 0.5700 0.5300 0.5600 12,700 +0.02(+3.70%)
Sep 06, 2019 0.4900 0.6600 0.4900 0.5400 120,330 +0.01(+1.89%)
Sep 05, 2019 0.4800 0.5300 0.4800 0.5300 22,100 +0.06(+11.58%)
Sep 04, 2019 0.5000 0.5000 0.4750 0.4750 13,000 -0.05(-8.65%)
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.