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

Barksdale Resources Corp (TSV: BRO )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.4800 0.4800 0.4600 0.4800 81,300 -0.02(-4.00%)
Mar 30, 2022 0.5000 0.5000 0.4700 0.5000 55,987 +0.00(+0.00%)
Mar 29, 2022 0.4500 0.5000 0.4500 0.5000 69,585 +0.04(+8.70%)
Mar 28, 2022 0.4800 0.4850 0.4600 0.4600 14,005 -0.02(-5.15%)
Mar 25, 2022 0.4700 0.4900 0.4600 0.4850 50,000 +0.02(+3.19%)
Mar 24, 2022 0.4800 0.4800 0.4500 0.4700 140,976 -0.02(-3.09%)
Mar 23, 2022 0.4900 0.4900 0.4850 0.4850 7,000 -0.02(-3.00%)
Mar 22, 2022 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Mar 21, 2022 0.5000 0.5200 0.5000 0.5100 34,506 +0.02(+4.08%)
Mar 18, 2022 0.4900 0.4900 0.4900 0.4900 4,500 -0.01(-2.00%)
Mar 17, 2022 0.4500 0.5000 0.4400 0.5000 57,500 +0.05(+11.11%)
Mar 16, 2022 0.4550 0.4550 0.4500 0.4500 12,500 +0.00(+0.00%)
Mar 15, 2022 0.4300 0.4500 0.4150 0.4500 7,000 +0.00(+0.00%)
Mar 14, 2022 0.4650 0.4650 0.4500 0.4500 33,768 -0.02(-3.23%)
Mar 11, 2022 0.4550 0.4650 0.4350 0.4650 42,200 +0.01(+2.20%)
Mar 10, 2022 0.5600 0.5700 0.4500 0.4550 100,458 -0.14(-24.17%)
Mar 09, 2022 0.4700 0.6000 0.4400 0.6000 88,955 +0.12(+25.00%)
Mar 08, 2022 0.4200 0.4800 0.4200 0.4800 171,634 +0.04(+9.09%)
Mar 07, 2022 0.3800 0.4400 0.3650 0.4400 56,651 +0.05(+12.82%)
Mar 04, 2022 0.3500 0.3900 0.3500 0.3900 18,008 +0.03(+8.33%)
Mar 03, 2022 0.3900 0.3900 0.3400 0.3600 52,401 -0.04(-10.00%)
Mar 02, 2022 0.4550 0.4550 0.4000 0.4000 25,000 -0.05(-11.11%)
Mar 01, 2022 0.3800 0.4500 0.3700 0.4500 97,354 +0.04(+11.11%)
Feb 28, 2022 0.3550 0.4050 0.3300 0.4050 65,958 +0.06(+15.71%)
Feb 25, 2022 0.3500 0.3500 0.3350 0.3500 30,400 +0.00(+0.00%)
Feb 23, 2022 0.3500 0 -0.01(-2.78%)
Feb 22, 2022 0.3250 0.3750 0.3250 0.3600 82,500 +0.03(+10.77%)
Feb 18, 2022 0.3250 0 -0.01(-1.52%)
Feb 17, 2022 0.3100 0.3300 0.3000 0.3300 19,250 +0.03(+10.00%)
Feb 16, 2022 0.3050 0.3050 0.3000 0.3000 21,800 -0.01(-1.64%)
Feb 15, 2022 0.3050 0.3050 0.3050 0.3050 34,432 -0.01(-1.61%)
Feb 11, 2022 0.3100 0 +0.01(+3.33%)
Feb 10, 2022 0.2800 0.3000 0.2800 0.3000 27,500 +0.02(+7.14%)
Feb 09, 2022 0.2800 0.2800 0.2800 0.2800 3,486 +0.00(+0.00%)
Feb 08, 2022 0.2800 0.2800 0.2800 0.2800 3,301 -0.01(-3.45%)
Feb 07, 2022 0.2800 0.2900 0.2800 0.2900 3,000 +0.01(+3.57%)
Feb 04, 2022 0.2800 0.2800 0.2800 0.2800 2,402 -0.01(-3.45%)
Feb 03, 2022 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-1.69%)
Feb 02, 2022 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+1.72%)
Feb 01, 2022 0.2800 0.2900 0.2800 0.2900 23,500 +0.01(+3.57%)
Jan 28, 2022 0.2800 34 +0.00(+0.00%)
Jan 27, 2022 0.3100 0.3100 0.2800 0.2800 48,000 -0.01(-3.45%)
Jan 26, 2022 0.2950 0.3000 0.2900 0.2900 72,966 +0.00(+0.00%)
Jan 25, 2022 0.3250 0.3250 0.2900 0.2900 27,500 -0.01(-3.33%)
Jan 24, 2022 0.3400 0.3400 0.3000 0.3000 88,500 -0.04(-11.76%)
Jan 21, 2022 0.3450 0.3500 0.3400 0.3400 65,000 -0.01(-2.86%)
Jan 20, 2022 0.3300 0.3500 0.3300 0.3500 27,000 +0.03(+9.37%)
Jan 19, 2022 0.3200 0.3200 0.3150 0.3200 54,000 +0.00(+0.00%)
Jan 18, 2022 0.3350 0.3350 0.3200 0.3200 36,000 -0.01(-3.03%)
Jan 17, 2022 0.3250 0.3300 0.3200 0.3300 97,946 +0.01(+3.13%)
Jan 14, 2022 0.3250 0.3250 0.3200 0.3200 42,000 +0.00(+0.00%)
Jan 13, 2022 0.3100 0.3200 0.3100 0.3200 21,000 +0.01(+3.23%)
Jan 12, 2022 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 11, 2022 0.3150 0.3150 0.3100 0.3100 6,000 -0.01(-3.13%)
Jan 10, 2022 0.3200 0.3200 0.3100 0.3200 66,000 +0.00(+0.00%)
Jan 07, 2022 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+1.59%)
Jan 06, 2022 0.3250 0.3250 0.3150 0.3150 8,000 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.3300 0.3300 0.3300 11,500 +0.00(+0.00%)
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.