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 (%)
Sep 30, 2020 0.4350 0.4500 0.4100 0.4500 121,979 +0.02(+3.45%)
Sep 29, 2020 0.4450 0.4450 0.4350 0.4350 19,100 +0.00(+0.00%)
Sep 28, 2020 0.4350 0.4450 0.4200 0.4350 57,100 +0.00(+0.00%)
Sep 25, 2020 0.4450 0.4500 0.4350 0.4350 19,127 -0.01(-2.25%)
Sep 24, 2020 0.4500 0.4500 0.4450 0.4450 142,000 -0.01(-2.20%)
Sep 23, 2020 0.4650 0.4650 0.4500 0.4550 42,800 -0.01(-2.15%)
Sep 22, 2020 0.5000 0.5000 0.4650 0.4650 69,107 -0.03(-7.00%)
Sep 21, 2020 0.5100 0.5200 0.4650 0.5000 269,200 -0.01(-1.96%)
Sep 18, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5100 0.5000 0.5100 16,000 -0.02(-3.77%)
Sep 16, 2020 0.4950 0.6000 0.4950 0.5300 64,500 +0.04(+7.07%)
Sep 15, 2020 0.4750 0.5000 0.4750 0.4950 67,000 +0.03(+6.45%)
Sep 14, 2020 0.4700 0.4700 0.4500 0.4650 182,000 -0.00(-1.06%)
Sep 11, 2020 0.4500 0.4700 0.4500 0.4700 45,573 +0.02(+4.44%)
Sep 10, 2020 0.4400 0.4500 0.4400 0.4500 3,600 +0.01(+2.27%)
Sep 09, 2020 0.4500 0.4500 0.4350 0.4400 34,900 +0.01(+1.15%)
Sep 08, 2020 0.4300 0.4350 0.4300 0.4350 30,000 +0.01(+1.16%)
Sep 04, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 03, 2020 0.4500 0.4550 0.4400 0.4400 65,200 +0.00(+0.00%)
Sep 02, 2020 0.4500 0.4550 0.4400 0.4400 82,375 -0.01(-2.22%)
Sep 01, 2020 0.4250 0.4600 0.4200 0.4500 268,000 +0.03(+7.14%)
Aug 31, 2020 0.4300 0.4300 0.4200 0.4200 23,664 -0.01(-2.33%)
Aug 28, 2020 0.4300 0.4300 0.4300 0.4300 4,990 +0.00(+0.00%)
Aug 27, 2020 0.4300 0.4300 0.4300 0.4300 12,750 +0.01(+2.38%)
Aug 26, 2020 0.4350 0.4350 0.4050 0.4200 40,300 -0.02(-3.45%)
Aug 25, 2020 0.4500 0.4500 0.4350 0.4350 9,000 -0.02(-3.33%)
Aug 24, 2020 0.4500 0.4500 0.4500 0.4500 1,500 +0.03(+5.88%)
Aug 21, 2020 0.4250 0.4250 0.4200 0.4250 8,040 -0.01(-1.16%)
Aug 20, 2020 0.4400 0.4400 0.4300 0.4300 55,000 -0.01(-2.27%)
Aug 19, 2020 0.4400 0.4400 0.4350 0.4400 29,500 +0.01(+1.15%)
Aug 18, 2020 0.4600 0.4650 0.4350 0.4350 45,465 -0.03(-5.43%)
Aug 17, 2020 0.4800 0.4800 0.4600 0.4600 19,100 -0.02(-4.17%)
Aug 14, 2020 0.4500 0.4950 0.4300 0.4800 70,189 +0.03(+6.67%)
Aug 13, 2020 0.4200 0.4500 0.4000 0.4500 21,500 +0.03(+7.14%)
Aug 12, 2020 0.4500 0.4500 0.4200 0.4200 6,750 -0.01(-2.33%)
Aug 11, 2020 0.4450 0.4450 0.4300 0.4300 116,819 -0.01(-2.27%)
Aug 10, 2020 0.5200 0.5200 0.4400 0.4400 66,922 +0.01(+1.15%)
Aug 07, 2020 0.4500 0.4600 0.4350 0.4350 13,336 -0.01(-1.14%)
Aug 06, 2020 0.4750 0.5300 0.4300 0.4400 80,100 +0.00(+0.00%)
Aug 05, 2020 0.4100 0.4600 0.4000 0.4400 47,300 +0.04(+10.00%)
Aug 04, 2020 0.4000 0.4300 0.4000 0.4000 59,861 +0.02(+3.90%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Jul 29, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.3550 0.3550 0.3500 0.3500 5,083 -0.02(-5.41%)
Jul 24, 2020 0.3800 0.3800 0.3700 0.3700 12,500 +0.00(+0.00%)
Jul 23, 2020 0.3800 0.3900 0.3550 0.3700 26,245 -0.01(-2.63%)
Jul 22, 2020 0.3500 0.4400 0.3400 0.3800 84,856 +0.01(+2.70%)
Jul 21, 2020 0.4050 0.4050 0.3700 0.3700 93,725 -0.02(-5.13%)
Jul 20, 2020 0.3700 0.3900 0.3700 0.3900 48,000 +0.01(+1.30%)
Jul 17, 2020 0.4150 0.4200 0.3850 0.3850 44,699 -0.01(-1.28%)
Jul 16, 2020 0.4000 0.4000 0.3900 0.3900 43,049 -0.01(-2.50%)
Jul 15, 2020 0.3700 0.4250 0.3700 0.4000 56,200 +0.02(+5.26%)
Jul 14, 2020 0.3450 0.3800 0.3450 0.3800 11,000 +0.00(+0.00%)
Jul 13, 2020 0.3850 0.4100 0.3800 0.3800 17,486 -0.01(-1.30%)
Jul 10, 2020 0.3500 0.3850 0.3500 0.3850 17,500 +0.02(+4.05%)
Jul 09, 2020 0.3700 0.3700 0.3550 0.3700 11,500 +0.03(+8.82%)
Jul 08, 2020 0.3400 0.3650 0.3400 0.3400 27,100 +0.00(+0.00%)
Jul 07, 2020 0.3500 0.3600 0.3400 0.3400 59,500 -0.04(-10.53%)
Jul 06, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 03, 2020 0.3500 0.3500 0.3500 0.3500 37,500 +0.01(+2.94%)
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.