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 (%)
Jul 29, 2022 0.5400 0 +0.02(+3.85%)
Jul 28, 2022 0.5400 0.5400 0.5200 0.5200 35,000 -0.02(-3.70%)
Jul 27, 2022 0.5200 0.5400 0.5000 0.5400 55,000 +0.00(+0.00%)
Jul 26, 2022 0.5700 0.5700 0.5200 0.5400 29,160 -0.07(-11.48%)
Jul 25, 2022 0.5600 0.6100 0.5300 0.6100 146,490 -0.01(-1.61%)
Jul 22, 2022 0.5000 0.6200 0.4900 0.6200 106,000 +0.12(+24.00%)
Jul 21, 2022 0.5100 0.5100 0.4700 0.5000 21,873 +0.00(+0.00%)
Jul 20, 2022 0.5400 0.5400 0.5000 0.5000 8,500 -0.06(-10.71%)
Jul 19, 2022 0.5000 0.5600 0.4800 0.5600 65,990 +0.06(+12.00%)
Jul 18, 2022 0.4700 0.5000 0.4700 0.5000 12,500 +0.03(+6.38%)
Jul 15, 2022 0.4850 0.4850 0.4500 0.4700 35,900 -0.02(-3.09%)
Jul 14, 2022 0.4900 0.4900 0.4850 0.4850 10,000 -0.02(-3.00%)
Jul 13, 2022 0.5000 0.5000 0.5000 0.5000 125,500 +0.00(+0.00%)
Jul 12, 2022 0.5200 0.5200 0.5000 0.5000 48,500 -0.03(-5.66%)
Jul 08, 2022 0.5300 0 +0.00(+0.00%)
Jul 07, 2022 0.5200 0.5400 0.5200 0.5300 7,000 +0.03(+6.00%)
Jul 06, 2022 0.5300 0.5300 0.4900 0.5000 12,000 -0.05(-9.09%)
Jul 05, 2022 0.5500 0.5500 0.5000 0.5500 35,028 -0.02(-3.51%)
Jul 04, 2022 0.5800 0.5800 0.5700 0.5700 4,000 -0.03(-5.00%)
Jun 30, 2022 0.6000 0 +0.03(+5.26%)
Jun 29, 2022 0.5300 0.5700 0.5200 0.5700 78,082 +0.03(+5.56%)
Jun 28, 2022 0.5300 0.5400 0.5300 0.5400 10,000 +0.00(+0.00%)
Jun 27, 2022 0.5400 0.5400 0.5200 0.5400 10,662 +0.00(+0.00%)
Jun 24, 2022 0.5500 0.5500 0.5200 0.5400 24,500 -0.03(-5.26%)
Jun 23, 2022 0.5600 0.5700 0.5600 0.5700 47,000 +0.01(+1.79%)
Jun 22, 2022 0.5800 0.5800 0.5500 0.5600 140,129 -0.01(-1.75%)
Jun 21, 2022 0.5600 0.5700 0.5400 0.5700 8,100 +0.00(+0.00%)
Jun 20, 2022 0.6200 0.6200 0.5400 0.5700 151,000 -0.09(-13.64%)
Jun 17, 2022 0.5000 0.6600 0.4750 0.6600 183,500 +0.16(+32.00%)
Jun 16, 2022 0.4900 0.5000 0.4500 0.5000 118,500 +0.03(+6.38%)
Jun 15, 2022 0.4700 0.4700 0.4550 0.4700 16,500 -0.01(-2.08%)
Jun 14, 2022 0.4850 0.4850 0.4800 0.4800 12,394 -0.02(-3.03%)
Jun 13, 2022 0.5500 0.5500 0.4950 0.4950 69,500 -0.04(-6.60%)
Jun 10, 2022 0.5100 0.5300 0.5100 0.5300 23,747 +0.04(+8.16%)
Jun 09, 2022 0.4900 0.5200 0.4900 0.4900 39,550 -0.01(-2.00%)
Jun 08, 2022 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Jun 07, 2022 0.5000 0.5000 0.5000 0.5000 957 -0.01(-1.96%)
Jun 06, 2022 0.5300 0.5300 0.4800 0.5100 16,926 -0.02(-3.77%)
Jun 03, 2022 0.5400 0.5400 0.5300 0.5300 4,500 -0.01(-1.85%)
Jun 02, 2022 0.5500 0.5500 0.5400 0.5400 17,150 -0.01(-1.82%)
Jun 01, 2022 0.5800 0.5800 0.5500 0.5500 13,155 -0.03(-5.17%)
May 31, 2022 0.6600 0.6600 0.5800 0.5800 40,545 -0.08(-12.12%)
May 30, 2022 0.6800 0.6800 0.6600 0.6600 4,098 -0.04(-5.71%)
May 27, 2022 0.6500 0.7000 0.6400 0.7000 42,500 +0.03(+4.48%)
May 26, 2022 0.6100 0.6700 0.6100 0.6700 135,450 +0.06(+9.84%)
May 25, 2022 0.6400 0.6400 0.6100 0.6100 117,120 -0.04(-6.15%)
May 24, 2022 0.6400 0.6600 0.6200 0.6500 57,500 +0.00(+0.00%)
May 20, 2022 0.6500 0 +0.01(+1.56%)
May 19, 2022 0.5800 0.7000 0.5600 0.6400 291,930 +0.07(+12.28%)
May 18, 2022 0.5600 0.6000 0.5200 0.5700 162,516 -0.01(-1.72%)
May 17, 2022 0.5900 0.5900 0.5500 0.5800 35,000 -0.01(-1.69%)
May 16, 2022 0.5300 0.5900 0.4800 0.5900 232,000 +0.05(+9.26%)
May 13, 2022 0.4800 0.5400 0.4200 0.5400 101,050 +0.05(+10.20%)
May 12, 2022 0.4500 0.5200 0.4100 0.4900 117,300 +0.02(+4.26%)
May 11, 2022 0.4150 0.4700 0.4150 0.4700 35,500 +0.06(+14.63%)
May 10, 2022 0.4100 0.4100 0.3900 0.4100 27,500 +0.01(+2.50%)
May 09, 2022 0.4500 0.4500 0.4000 0.4000 90,730 -0.05(-12.09%)
May 06, 2022 0.4500 0.4550 0.4500 0.4550 29,000 +0.03(+5.81%)
May 05, 2022 0.4400 0.4500 0.4300 0.4300 95,695 -0.02(-4.44%)
May 04, 2022 0.4500 0.4500 0.4500 0.4500 42,113 +0.01(+2.27%)
May 03, 2022 0.4800 0.4800 0.4400 0.4400 52,556 -0.04(-8.33%)
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.