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 (%)
Dec 31, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Dec 29, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2021 0.3200 0.3300 0.3150 0.3300 19,000 +0.02(+6.45%)
Dec 22, 2021 0.3150 0.3150 0.3100 0.3100 11,000 -0.01(-1.59%)
Dec 20, 2021 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 17, 2021 0.3000 0.3100 0.3000 0.3100 21,000 +0.03(+8.77%)
Dec 16, 2021 0.3150 0.3150 0.2850 0.2850 172,467 -0.03(-9.52%)
Dec 15, 2021 0.3100 0.3150 0.3100 0.3150 4,540 -0.01(-1.56%)
Dec 14, 2021 0.3200 0.3200 0.3200 0.3200 1,500 -0.01(-1.54%)
Dec 13, 2021 0.3200 0.3250 0.3200 0.3250 28,500 +0.00(+0.00%)
Dec 10, 2021 0.3300 0.3300 0.3200 0.3250 81,500 -0.01(-1.52%)
Dec 09, 2021 0.3300 0.3300 0.3200 0.3300 28,000 +0.01(+3.13%)
Dec 08, 2021 0.3200 0.3250 0.3200 0.3200 9,600 -0.01(-3.03%)
Dec 07, 2021 0.3200 0.3300 0.3200 0.3300 29,500 +0.02(+4.76%)
Dec 06, 2021 0.3350 0.3350 0.3150 0.3150 12,500 -0.02(-4.55%)
Dec 03, 2021 0.3300 0.3300 0.3300 0.3300 36,215 +0.00(+0.00%)
Dec 02, 2021 0.3250 0.3300 0.3250 0.3300 4,500 +0.00(+0.00%)
Dec 01, 2021 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Nov 30, 2021 0.3300 0.3100 0.3100 0.3300 4,000 +0.02(+6.45%)
Nov 29, 2021 0.3400 0.3400 0.3100 0.3100 18,379 -0.03(-7.46%)
Nov 26, 2021 0.3300 0.3600 0.3300 0.3350 35,030 -0.01(-1.47%)
Nov 25, 2021 0.3500 0.3500 0.3400 0.3400 5,500 -0.01(-4.23%)
Nov 24, 2021 0.3500 0.3550 0.3500 0.3550 31,680 +0.01(+1.43%)
Nov 23, 2021 0.3400 0.3500 0.3150 0.3500 93,201 +0.01(+2.94%)
Nov 22, 2021 0.3550 0.3550 0.3250 0.3400 135,501 -0.02(-5.56%)
Nov 19, 2021 0.3500 0.3600 0.3500 0.3600 45,100 +0.00(+0.00%)
Nov 18, 2021 0.3800 0.3600 0.3600 0.3600 110,300 -0.01(-2.70%)
Nov 17, 2021 0.3800 0.3800 0.3700 0.3700 2,000 -0.01(-2.63%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3800 3,300 -0.01(-2.56%)
Nov 15, 2021 0.3900 0.4200 0.3900 0.3900 67,075 +0.02(+5.41%)
Nov 12, 2021 0.3600 0.3750 0.3450 0.3700 139,500 +0.02(+5.71%)
Nov 11, 2021 0.3900 0.3900 0.3500 0.3500 121,550 -0.03(-7.89%)
Nov 09, 2021 0.3800 0.3800 0.3750 0.3800 47,800 +0.01(+1.33%)
Nov 08, 2021 0.3800 0.3800 0.3750 0.3750 16,900 +0.00(+0.00%)
Nov 05, 2021 0.3800 0.3800 0.3750 0.3750 33,200 +0.00(+0.00%)
Nov 04, 2021 0.3800 0.3800 0.3750 0.3750 15,000 +0.00(+0.00%)
Nov 03, 2021 0.3700 0.3750 0.3650 0.3750 5,820 +0.01(+1.35%)
Nov 02, 2021 0.3900 0.3900 0.3700 0.3700 17,120 -0.03(-6.33%)
Nov 01, 2021 0.4000 0.4000 0.3950 0.3950 26,669 +0.00(+0.00%)
Oct 29, 2021 0.3800 0.3950 0.3650 0.3950 55,800 +0.02(+3.95%)
Oct 28, 2021 0.3900 0.3900 0.3800 0.3800 42,000 -0.01(-2.56%)
Oct 27, 2021 0.4150 0.4150 0.3750 0.3900 81,406 -0.03(-7.14%)
Oct 26, 2021 0.4200 0.4200 0.4200 0.4200 900 +0.01(+2.44%)
Oct 25, 2021 0.4300 0.4300 0.4100 0.4100 56,518 -0.01(-1.20%)
Oct 22, 2021 0.4000 0.4150 0.4000 0.4150 55,500 +0.02(+5.06%)
Oct 21, 2021 0.4200 0.4200 0.3800 0.3950 96,500 -0.03(-8.14%)
Oct 20, 2021 0.4550 0.4550 0.4100 0.4300 92,377 -0.03(-6.52%)
Oct 19, 2021 0.4700 0.4750 0.4500 0.4600 113,202 +0.01(+2.22%)
Oct 18, 2021 0.4300 0.4500 0.4200 0.4500 64,383 +0.03(+5.88%)
Oct 15, 2021 0.4250 0.4250 0.4250 0.4250 15,800 +0.01(+1.19%)
Oct 14, 2021 0.3800 0.4200 0.3800 0.4200 149,220 +0.04(+10.53%)
Oct 13, 2021 0.3800 0.3800 0.3700 0.3800 18,002 +0.00(+0.00%)
Oct 12, 2021 0.3600 0.3800 0.3600 0.3800 37,130 +0.04(+11.76%)
Oct 08, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 07, 2021 0.3500 0.3500 0.3500 0.3500 20,610 +0.01(+2.94%)
Oct 06, 2021 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
Oct 05, 2021 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Oct 04, 2021 0.3500 0.3500 0.3400 0.3500 100,000 +0.01(+1.45%)
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.