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

Barksdale Resources Corp (TSV: BRO )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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 (%)
Nov 30, 2017 0.9800 1.010 0.9800 0.9800 121,083 +0.01(+1.03%)
Nov 29, 2017 0.9800 0.9800 0.9700 0.9700 2,075 -0.03(-3.00%)
Nov 28, 2017 0.9900 1.000 0.9900 1.000 3,500 -0.01(-0.99%)
Nov 27, 2017 1.010 1.010 1.010 1.010 10,000 +0.03(+3.06%)
Nov 24, 2017 0.9800 0.9800 0.9800 0.9800 618 -0.04(-3.92%)
Nov 23, 2017 1.010 1.030 0.9800 1.020 2,935 +0.01(+0.99%)
Nov 22, 2017 1.040 1.040 1.010 1.010 2,525 -0.02(-1.94%)
Nov 21, 2017 1.000 1.040 1.000 1.030 12,000 +0.01(+0.98%)
Nov 20, 2017 1.000 1.040 1.000 1.020 186,100 +0.02(+2.00%)
Nov 17, 2017 1.000 1.000 1.000 1.000 8,009 -0.04(-3.85%)
Nov 16, 2017 1.040 1.040 1.040 1.040 4,500 +0.00(+0.00%)
Nov 15, 2017 0.8800 1.040 0.8700 1.040 55,000 +0.16(+18.18%)
Nov 14, 2017 0.8900 0.8900 0.8800 0.8800 2,000 -0.02(-2.22%)
Nov 13, 2017 0.8800 0.9000 0.8800 0.9000 6,250 +0.03(+3.45%)
Nov 10, 2017 0.8700 0.8700 0.8700 0.8700 1,200 -0.01(-1.14%)
Nov 09, 2017 0.8200 0.9000 0.8200 0.8800 625,800 +0.08(+10.00%)
Nov 08, 2017 0.8000 0.8000 0.8000 0.8000 30,000 +0.00(+0.00%)
Nov 07, 2017 0.8000 0.8000 0.8000 0.8000 625 +0.02(+2.56%)
Nov 06, 2017 0.8200 0.8200 0.7800 0.7800 18,650 -0.03(-3.70%)
Nov 03, 2017 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Nov 02, 2017 0.8100 0.8100 0.8100 0.8100 7,103 +0.01(+1.25%)
Nov 01, 2017 0.8100 0.8100 0.8000 0.8000 5,000 -0.07(-8.05%)
Oct 31, 2017 0.8200 0.8700 0.8000 0.8700 132,750 +0.02(+2.35%)
Oct 27, 2017 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Oct 26, 2017 0.8500 0.8500 0.8100 0.8100 3,500 -0.04(-4.71%)
Oct 25, 2017 0.8800 0.8800 0.8500 0.8500 23,500 +0.00(+0.00%)
Oct 24, 2017 0.8500 0.8500 0.8500 0.8500 101,500 +0.00(+0.00%)
Oct 23, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Oct 20, 2017 0.7700 0.8500 0.7500 0.8500 893,400 +0.05(+6.25%)
Oct 19, 2017 0.8000 0.8000 0.8000 0.8000 1,500 -0.03(-3.61%)
Oct 17, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Oct 16, 2017 0.8000 0.8500 0.8000 0.8400 45,500 +0.04(+5.00%)
Oct 13, 2017 0.7500 0.8000 0.7500 0.8000 13,598 +0.00(+0.00%)
Oct 12, 2017 0.7500 0.8000 0.7500 0.8000 26,000 +0.01(+1.27%)
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.