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 31, 2019 0.6900 0.7000 0.6400 0.7000 100,007 +0.00(+0.00%)
Jul 30, 2019 0.6500 0.7000 0.6500 0.7000 2,600 +0.03(+4.48%)
Jul 26, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jul 25, 2019 0.6300 0.6300 0.6300 0.6300 11,000 +0.02(+3.28%)
Jul 24, 2019 0.6100 0.6100 0.6100 0.6100 3,125 +0.03(+5.17%)
Jul 23, 2019 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Jul 22, 2019 0.5700 0.6200 0.5700 0.5800 24,000 -0.02(-3.33%)
Jul 19, 2019 0.6200 0.6200 0.6000 0.6000 17,536 -0.03(-4.76%)
Jul 18, 2019 0.6400 0.6400 0.6200 0.6300 30,179 +0.02(+3.28%)
Jul 17, 2019 0.5700 0.6100 0.5700 0.6100 96,200 +0.02(+3.39%)
Jul 16, 2019 0.5900 0.5900 0.5900 0.5900 51,000 +0.00(+0.00%)
Jul 15, 2019 0.5600 0.5900 0.5600 0.5900 20,500 +0.05(+9.26%)
Jul 12, 2019 0.5300 0.5400 0.5100 0.5400 27,300 -0.01(-1.82%)
Jul 11, 2019 0.5600 0.5600 0.5500 0.5500 3,500 -0.01(-1.79%)
Jul 10, 2019 0.5300 0.5600 0.5300 0.5600 37,219 +0.04(+7.69%)
Jul 09, 2019 0.5300 0.5300 0.5200 0.5200 299,300 +0.01(+1.96%)
Jul 08, 2019 0.5300 0.5300 0.5100 0.5100 14,000 -0.01(-1.92%)
Jul 05, 2019 0.5300 0.5300 0.5000 0.5200 50,260 +0.00(+0.00%)
Jul 04, 2019 0.5300 0.5300 0.5200 0.5200 33,000 -0.01(-1.89%)
Jul 03, 2019 0.5300 0.5300 0.5200 0.5300 62,000 +0.00(+0.00%)
Jul 02, 2019 0.5300 0.5300 0.5200 0.5300 89,650 +0.01(+1.92%)
Jun 28, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 27, 2019 0.5800 0.5800 0.5400 0.5400 41,750 -0.02(-3.57%)
Jun 26, 2019 0.5600 0.5800 0.5500 0.5600 63,400 +0.01(+1.82%)
Jun 25, 2019 0.5800 0.5800 0.5500 0.5500 28,466 -0.04(-6.78%)
Jun 24, 2019 0.5900 0.5900 0.5700 0.5900 41,200 +0.03(+5.36%)
Jun 21, 2019 0.5800 0.5800 0.5600 0.5600 100,024 -0.02(-3.45%)
Jun 20, 2019 0.5800 0.5900 0.5700 0.5800 65,200 +0.00(+0.00%)
Jun 19, 2019 0.5900 0.6000 0.5800 0.5800 57,667 -0.02(-3.33%)
Jun 18, 2019 0.6000 0.6000 0.6000 0.6000 30,941 -0.01(-1.64%)
Jun 17, 2019 0.6100 0.6100 0.6100 0.6100 91,658 +0.00(+0.00%)
Jun 14, 2019 0.5700 0.6500 0.5700 0.6100 232,403 +0.06(+10.91%)
Jun 13, 2019 0.5700 0.5700 0.5500 0.5500 13,200 +0.00(+0.00%)
Jun 12, 2019 0.5600 0.5900 0.5400 0.5500 20,502 +0.01(+1.85%)
Jun 11, 2019 0.5200 0.5500 0.5200 0.5400 74,300 +0.09(+20.00%)
Jun 10, 2019 0.4500 0.4500 0.4400 0.4500 15,500 -0.02(-3.23%)
Jun 07, 2019 0.4600 0.5000 0.4600 0.4650 8,000 -0.03(-7.00%)
Jun 05, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 04, 2019 0.4850 0.4950 0.4850 0.4950 24,500 +0.05(+12.50%)
Jun 03, 2019 0.4750 0.4750 0.4400 0.4400 3,500 +0.04(+10.00%)
May 31, 2019 0.4000 0.4000 0.4000 0.4000 9,100 +0.00(+0.00%)
May 30, 2019 0.4000 0.4000 0.3950 0.4000 45,500 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-3.61%)
May 28, 2019 0.4400 0.4400 0.4050 0.4150 36,600 -0.03(-5.68%)
May 27, 2019 0.4300 0.4500 0.3500 0.4400 43,000 -0.01(-2.22%)
May 24, 2019 0.4200 0.4500 0.4200 0.4500 20,574 +0.03(+7.14%)
May 23, 2019 0.4450 0.4500 0.4200 0.4200 50,000 -0.02(-4.55%)
May 22, 2019 0.4600 0.4600 0.4400 0.4400 60,575 +0.00(+0.00%)
May 21, 2019 0.4400 0.4400 0.4400 0.4400 2,500 +0.01(+1.15%)
May 17, 2019 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 15, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 14, 2019 0.4600 0.4600 0.4600 0.4600 1,570 +0.01(+2.22%)
May 10, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 09, 2019 0.4900 0.4900 0.4600 0.4600 61,507 -0.01(-3.16%)
May 08, 2019 0.4900 0.4900 0.4750 0.4750 3,500 +0.00(+0.00%)
May 07, 2019 0.4800 0.5000 0.4600 0.4750 34,000 -0.03(-5.00%)
May 06, 2019 0.5100 0.5100 0.5000 0.5000 12,000 -0.01(-1.96%)
May 03, 2019 0.5000 0.5100 0.5000 0.5100 186,500 +0.01(+2.00%)
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.