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 (%)
Mar 29, 2019 0.4700 0.4850 0.4500 0.4500 45,841 -0.03(-6.25%)
Mar 28, 2019 0.5000 0.5000 0.4750 0.4800 29,500 -0.01(-2.04%)
Mar 27, 2019 0.4850 0.4900 0.4800 0.4900 13,500 +0.01(+2.08%)
Mar 26, 2019 0.5100 0.5100 0.4650 0.4800 76,100 -0.03(-5.88%)
Mar 25, 2019 0.5300 0.5400 0.5100 0.5100 24,100 -0.01(-1.92%)
Mar 22, 2019 0.5300 0.5400 0.5200 0.5200 25,000 -0.01(-1.89%)
Mar 21, 2019 0.5300 0.5300 0.5300 0.5300 6,225 +0.00(+0.00%)
Mar 20, 2019 0.5300 0.5300 0.5300 0.5300 13,950 +0.01(+1.92%)
Mar 19, 2019 0.5300 0.5300 0.5200 0.5200 46,786 -0.02(-3.70%)
Mar 18, 2019 0.5500 0.5500 0.5400 0.5400 13,500 -0.02(-3.57%)
Mar 15, 2019 0.5600 0.5600 0.5200 0.5600 33,417 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5600 0.5500 0.5600 5,400 +0.01(+1.82%)
Mar 13, 2019 0.5500 0.5500 0.5500 0.5500 2,600 +0.01(+1.85%)
Mar 12, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Mar 11, 2019 0.5500 0.5500 0.5200 0.5400 29,950 +0.01(+1.89%)
Mar 08, 2019 0.5500 0.5500 0.5300 0.5300 131,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 24,500 -0.01(-1.79%)
Mar 04, 2019 0.5600 0.5600 0.5400 0.5600 53,800 +0.01(+1.82%)
Mar 01, 2019 0.5500 0.5500 0.5400 0.5500 22,500 +0.00(+0.00%)
Feb 28, 2019 0.5800 0.5800 0.5500 0.5500 35,825 -0.03(-5.17%)
Feb 27, 2019 0.5800 0.5900 0.5500 0.5800 204,000 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.6000 0.5700 0.5800 217,647 +0.00(+0.00%)
Feb 25, 2019 0.5700 0.6000 0.5700 0.5800 195,850 +0.02(+3.57%)
Feb 22, 2019 0.5500 0.5700 0.5500 0.5600 116,500 +0.00(+0.00%)
Feb 21, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.04(-6.67%)
Feb 20, 2019 0.5700 0.6000 0.5600 0.6000 203,800 +0.02(+3.45%)
Feb 19, 2019 0.5700 0.5800 0.5700 0.5800 9,000 +0.01(+1.75%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 14, 2019 0.5500 0.5500 0.5500 0.5500 509,500 -0.01(-1.79%)
Feb 13, 2019 0.5500 0.5800 0.5500 0.5600 36,502 +0.00(+0.00%)
Feb 12, 2019 0.5300 0.5800 0.5300 0.5600 62,750 +0.02(+3.70%)
Feb 11, 2019 0.5200 0.5400 0.5200 0.5400 172,000 +0.03(+5.88%)
Feb 08, 2019 0.5100 0.5200 0.5100 0.5100 26,300 -0.03(-5.56%)
Feb 07, 2019 0.5400 0.5400 0.5400 0.5400 55,500 +0.00(+0.00%)
Feb 04, 2019 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Feb 01, 2019 0.5300 0.5300 0.5100 0.5100 25,000 -0.05(-8.93%)
Jan 31, 2019 0.5600 0.5600 0.4950 0.5600 127,000 +0.00(+0.00%)
Jan 30, 2019 0.5300 0.5600 0.5000 0.5600 43,500 +0.04(+7.69%)
Jan 29, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jan 28, 2019 0.5400 0.5400 0.5300 0.5300 18,350 -0.02(-3.64%)
Jan 25, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Jan 24, 2019 0.5800 0.5800 0.5700 0.5700 15,081 +0.00(+0.00%)
Jan 23, 2019 0.5700 0.5700 0.5700 0.5700 25,300 +0.01(+1.79%)
Jan 22, 2019 0.5900 0.5900 0.5600 0.5600 57,000 -0.01(-1.75%)
Jan 18, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 17, 2019 0.5200 0.5700 0.5000 0.5700 48,000 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jan 08, 2019 0.5700 0.5900 0.5700 0.5900 10,500 +0.02(+3.51%)
Jan 07, 2019 0.5100 0.5700 0.4900 0.5700 35,500 +0.00(+0.00%)
Jan 03, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 31, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2018 0.5800 0.5800 0.5800 0.5800 117,000 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5800 0.5300 0.5800 16,000 +0.04(+7.41%)
Dec 21, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 20, 2018 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-1.79%)
Dec 19, 2018 0.5800 0.6000 0.5600 0.5600 17,500 -0.04(-6.67%)
Dec 18, 2018 0.5600 0.6000 0.5500 0.6000 23,500 +0.03(+5.26%)
Dec 17, 2018 0.6200 0.6200 0.5600 0.5700 41,500 -0.06(-9.52%)
Dec 14, 2018 0.5900 0.6300 0.5800 0.6300 14,483 +0.01(+1.61%)
Dec 13, 2018 0.5800 0.6200 0.5800 0.6200 23,200 +0.00(+0.00%)
Dec 12, 2018 0.6300 0.6300 0.5800 0.6200 13,500 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6200 0.6000 0.6200 151,872 +0.00(+0.00%)
Dec 10, 2018 0.6200 0.6200 0.5800 0.6200 5,600 +0.00(+0.00%)
Dec 07, 2018 0.6000 0.6200 0.6000 0.6200 16,000 +0.02(+3.33%)
Dec 06, 2018 0.5400 0.6000 0.5300 0.6000 51,000 +0.00(+0.00%)
Dec 03, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Nov 30, 2018 0.5500 0.5900 0.5300 0.5900 32,988 -0.01(-1.67%)
Nov 29, 2018 0.6000 0.6000 0.6000 0.6000 20,000 -0.01(-1.64%)
Nov 28, 2018 0.5100 0.6100 0.5000 0.6100 12,000 +0.00(+0.00%)
Nov 22, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Nov 21, 2018 0.5900 0.6200 0.5500 0.6200 4,000 +0.00(+0.00%)
Nov 20, 2018 0.6000 0.6200 0.5700 0.6200 29,310 +0.03(+5.08%)
Nov 19, 2018 0.5900 0.6200 0.5900 0.5900 10,500 -0.04(-6.35%)
Nov 13, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 12, 2018 0.5900 0.6300 0.5900 0.6300 21,000 -0.01(-1.56%)
Nov 08, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 07, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.05(+8.47%)
Nov 06, 2018 0.6100 0.6100 0.5900 0.5900 156,000 +0.00(+0.00%)
Nov 05, 2018 0.5900 0.5900 0.5900 0.5900 29,200 +0.00(+0.00%)
Nov 01, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Oct 31, 2018 0.6200 0.6300 0.5900 0.6200 260,300 -0.03(-4.62%)
Oct 30, 2018 0.6500 0.6500 0.6500 0.6500 2,000 +0.03(+4.84%)
Oct 29, 2018 0.6700 0.6700 0.6200 0.6200 15,500 -0.04(-6.06%)
Oct 26, 2018 0.6500 0.6600 0.6500 0.6600 18,000 +0.01(+1.54%)
Oct 25, 2018 0.6300 0.6600 0.6300 0.6500 61,440 +0.04(+6.56%)
Oct 24, 2018 0.6000 0.6100 0.6000 0.6100 72,161 +0.00(+0.00%)
Oct 23, 2018 0.6000 0.6300 0.5900 0.6100 18,539 -0.02(-3.17%)
Oct 22, 2018 0.6300 0.6300 0.6200 0.6300 72,533 -0.01(-1.56%)
Oct 19, 2018 0.6400 0.6400 0.6400 0.6400 11,586 +0.00(+0.00%)
Oct 18, 2018 0.6000 0.6400 0.5900 0.6400 301,000 +0.03(+4.92%)
Oct 16, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Oct 15, 2018 0.6100 0.6400 0.6000 0.6400 11,500 -0.01(-1.54%)
Oct 10, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Oct 09, 2018 0.5700 0.6500 0.5700 0.6200 56,000 +0.04(+6.90%)
Oct 04, 2018 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Oct 03, 2018 0.4950 0.5500 0.4400 0.5400 152,500 -0.02(-3.57%)
Oct 02, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Oct 01, 2018 0.5400 0.5600 0.5200 0.5600 217,000 +0.00(+0.00%)
Sep 28, 2018 0.5200 0.5600 0.5200 0.5600 265,000 +0.03(+5.66%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 4,500 -0.07(-11.67%)
Sep 26, 2018 0.5700 0.6000 0.5700 0.6000 20,000 +0.03(+5.26%)
Sep 25, 2018 0.4900 0.5700 0.4900 0.5700 23,000 +0.08(+16.33%)
Sep 21, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 20, 2018 0.5700 0.5700 0.5200 0.5200 23,000 -0.02(-3.70%)
Sep 19, 2018 0.5400 0.5400 0.5400 0.5400 315,000 +0.02(+3.85%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 10,000 -0.07(-11.86%)
Sep 14, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 13, 2018 0.5800 0.5800 0.5400 0.5400 61,000 -0.07(-11.48%)
Sep 12, 2018 0.5900 0.6100 0.5900 0.6100 12,000 +0.01(+1.67%)
Sep 11, 2018 0.5200 0.6000 0.5100 0.6000 13,500 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Sep 06, 2018 0.5800 0.5800 0.5500 0.5500 10,801 +0.07(+14.58%)
Sep 05, 2018 0.5400 0.5400 0.4800 0.4800 25,000 -0.05(-9.43%)
Sep 04, 2018 0.6700 0.6700 0.5300 0.5300 106,000 -0.15(-22.06%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Aug 30, 2018 0.5200 0.6700 0.5200 0.6000 53,000 +0.08(+15.38%)
Aug 27, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 24, 2018 0.5200 0.5200 0.5200 0.5200 12,200 -0.06(-10.34%)
Aug 23, 2018 0.5800 0.5800 0.5800 0.5800 2,500 +0.03(+5.45%)
Aug 21, 2018 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 20, 2018 0.6000 0.6000 0.5800 0.5800 17,800 -0.02(-3.33%)
Aug 17, 2018 0.6000 0.6000 0.6000 0.6000 3,000 +0.02(+3.45%)
Aug 16, 2018 0.6500 0.6500 0.5800 0.5800 15,550 -0.02(-3.33%)
Aug 15, 2018 0.6100 0.6100 0.6000 0.6000 8,000 -0.04(-6.25%)
Aug 14, 2018 0.6000 0.6400 0.6000 0.6400 9,000 +0.03(+4.92%)
Aug 13, 2018 0.6100 0.6100 0.6100 0.6100 20,999 -0.07(-10.29%)
Aug 10, 2018 0.6700 0.6800 0.6700 0.6800 1,500 +0.01(+1.49%)
Aug 09, 2018 0.6200 0.6700 0.6100 0.6700 12,000 -0.02(-2.90%)
Aug 08, 2018 0.6000 0.6900 0.6000 0.6900 27,500 +0.07(+11.29%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Aug 01, 2018 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Jul 31, 2018 0.6300 0.7700 0.6300 0.7200 321,502 -0.02(-2.70%)
Jul 27, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 26, 2018 0.7400 0.7400 0.7400 0.7400 700 +0.02(+2.78%)
Jul 25, 2018 0.7200 0.7400 0.7200 0.7200 31,500 +0.01(+1.41%)
Jul 24, 2018 0.7100 0.7200 0.7100 0.7100 4,438 -0.02(-2.74%)
Jul 23, 2018 0.6500 0.7300 0.6500 0.7300 11,500 +0.08(+12.31%)
Jul 20, 2018 0.6500 0.6500 0.6500 0.6500 600 +0.00(+0.00%)
Jul 19, 2018 0.6600 0.6700 0.6300 0.6500 180,640 -0.01(-1.52%)
Jul 18, 2018 0.6600 0.7500 0.6600 0.6600 29,000 -0.09(-12.00%)
Jul 17, 2018 0.6800 0.7500 0.6700 0.7500 17,400 +0.06(+8.70%)
Jul 16, 2018 0.7500 0.7600 0.6900 0.6900 12,550 -0.07(-9.21%)
Jul 13, 2018 0.7600 0.7600 0.7000 0.7600 14,500 +0.00(+0.00%)
Jul 12, 2018 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Jul 11, 2018 0.7700 0.7700 0.7600 0.7600 16,291 -0.02(-2.56%)
Jul 09, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 06, 2018 0.7500 0.7800 0.7200 0.7800 18,071 -0.02(-2.50%)
Jul 04, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jul 03, 2018 0.8000 0.8600 0.7600 0.8500 13,000 +0.05(+6.25%)
Jun 29, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 28, 2018 0.8300 0.8300 0.8000 0.8000 40,000 -0.04(-4.76%)
Jun 26, 2018 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Jun 25, 2018 0.8000 0.8500 0.7200 0.8300 20,500 +0.01(+1.22%)
Jun 22, 2018 0.7800 0.8200 0.7800 0.8200 13,500 +0.10(+13.89%)
Jun 21, 2018 0.7000 0.7200 0.6600 0.7200 62,000 +0.00(+0.00%)
Jun 20, 2018 0.6500 0.7200 0.6200 0.7200 25,000 +0.07(+10.77%)
Jun 19, 2018 0.7700 0.7700 0.6500 0.6500 54,250 -0.01(-1.52%)
Jun 18, 2018 0.6500 0.7000 0.6100 0.6600 254,143 +0.10(+17.86%)
Jun 14, 2018 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Jun 13, 2018 0.5300 0.5300 0.5000 0.5000 7,000 -0.09(-15.25%)
Jun 08, 2018 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jun 06, 2018 0.5500 0.5500 0.5500 87 +0.04(+7.84%)
Jun 04, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 01, 2018 0.5600 0.5600 0.5100 0.5100 22,500 -0.14(-21.54%)
May 31, 2018 0.6000 0.6500 0.6000 0.6500 39,000 +0.11(+20.37%)
May 30, 2018 0.6000 0.6000 0.5400 0.5400 2,500 +0.01(+1.89%)
May 29, 2018 0.5300 0.5300 0.5300 0.5300 600,000 +0.00(+0.00%)
May 25, 2018 0.5300 0.5300 0.5300 0 -0.15(-22.06%)
May 23, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 22, 2018 0.6900 0.7000 0.6700 0.6700 8,627 +0.00(+0.00%)
May 18, 2018 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 17, 2018 0.5800 0.6800 0.5000 0.6800 17,061 +0.10(+17.24%)
May 16, 2018 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
May 10, 2018 0.6000 0.6000 0.6000 0 -0.15(-20.00%)
May 02, 2018 0.7500 0.7500 0.7500 143 +0.00(+0.00%)
Apr 30, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7500 0.7500 0.7500 35,600 +0.00(+0.00%)
Apr 25, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 24, 2018 0.7400 0.7600 0.7400 0.7400 6,556 -0.04(-5.13%)
Apr 20, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 19, 2018 0.7900 0.8000 0.7900 0.7900 5,000 +0.00(+0.00%)
Apr 18, 2018 0.7900 0.7900 0.7900 0.7900 2,000 +0.01(+1.28%)
Apr 17, 2018 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.00%)
Apr 16, 2018 0.7700 0.7800 0.7700 0.7800 2,000 +0.01(+1.30%)
Apr 13, 2018 0.7800 0.8000 0.7400 0.7700 13,760 -0.01(-1.28%)
Apr 12, 2018 0.7800 0.7800 0.7800 0.7800 3,500 +0.01(+1.30%)
Apr 10, 2018 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
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.