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 (%)
Feb 28, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Feb 27, 2018 0.7000 0.8500 0.6900 0.8000 785,125 +0.09(+12.68%)
Feb 26, 2018 0.7100 0.7100 0.7100 0.7100 5,000 -0.01(-1.39%)
Feb 21, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Feb 15, 2018 0.7400 0.7400 0.7400 0.7400 7,000 -0.01(-1.33%)
Feb 12, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 06, 2018 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Feb 05, 2018 0.8200 0.8200 0.8100 0.8100 5,070 +0.01(+1.25%)
Feb 02, 2018 0.8500 0.8500 0.8000 0.8000 18,950 -0.06(-6.98%)
Feb 01, 2018 0.9000 0.9000 0.8600 0.8600 4,125 -0.09(-9.47%)
Jan 31, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Jan 29, 2018 0.9000 0.9000 0.9000 308 +0.00(+0.00%)
Jan 26, 2018 0.9500 0.9500 0.9000 0.9000 1,531 +0.02(+2.27%)
Jan 25, 2018 0.8700 0.8800 0.8700 0.8800 5,250 -0.04(-4.35%)
Jan 22, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jan 19, 2018 0.9500 0.9500 0.9300 0.9300 9,962 +0.00(+0.00%)
Jan 18, 2018 0.9300 0.9300 0.9300 0.9300 1,201 +0.02(+2.20%)
Jan 17, 2018 0.9500 0.9500 0.9100 0.9100 12,000 +0.04(+4.60%)
Jan 16, 2018 0.8700 0.8700 0.8700 0.8700 750 -0.04(-4.40%)
Jan 15, 2018 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
Jan 12, 2018 0.9100 0.9100 0.9100 0.9100 2,500 -0.04(-4.21%)
Jan 11, 2018 0.9100 0.9500 0.9100 0.9500 6,230 -0.05(-5.00%)
Jan 09, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
Jan 08, 2018 1.070 1.070 1.000 1.050 28,350 +0.04(+3.96%)
Jan 05, 2018 1.020 1.020 1.010 1.010 1,000 -0.01(-0.98%)
Jan 04, 2018 1.020 1.020 1.020 1.020 100 +0.01(+0.99%)
Jan 03, 2018 1.070 1.070 1.010 1.010 3,600 -0.04(-3.81%)
Jan 02, 2018 0.9600 1.050 0.9600 1.050 2,800 +0.01(+0.96%)
Dec 29, 2017 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2017 1.050 1.050 1.040 1.040 800 +0.04(+4.00%)
Dec 27, 2017 1.050 1.050 1.000 1.000 5,100 +0.05(+5.26%)
Dec 22, 2017 1.050 1.050 0.9500 0.9500 1,612 -0.10(-9.52%)
Dec 20, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 19, 2017 1.040 1.040 1.040 1.040 1,012 -0.01(-0.95%)
Dec 18, 2017 0.9200 1.050 0.9200 1.050 5,582 +0.10(+10.53%)
Dec 15, 2017 1.000 1.000 0.9500 0.9500 5,000 -0.06(-5.94%)
Dec 14, 2017 1.050 1.050 0.9500 1.010 26,000 +0.00(+0.00%)
Dec 08, 2017 1.010 1.010 1.010 525 +0.00(+0.00%)
Dec 07, 2017 1.000 1.010 1.000 1.010 19,350 +0.01(+1.00%)
Dec 06, 2017 1.000 1.000 1.000 1.000 24,521 +0.00(+0.00%)
Dec 05, 2017 1.000 1.000 0.9900 1.000 19,800 -0.05(-4.76%)
Dec 04, 2017 1.050 1.050 1.050 1.050 1,300 -0.01(-0.94%)
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.