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, 2020 0.6100 0.6100 0.6100 0.6100 1,500 +0.01(+1.67%)
Nov 27, 2020 0.6200 0.6200 0.6000 0.6000 3,593 -0.03(-4.76%)
Nov 25, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Nov 24, 2020 0.5700 0.6400 0.5300 0.6200 48,211 +0.05(+8.77%)
Nov 23, 2020 0.5700 0.5700 0.5500 0.5700 14,068 -0.02(-3.39%)
Nov 20, 2020 0.5800 0.5900 0.5500 0.5900 15,947 +0.01(+1.72%)
Nov 19, 2020 0.6400 0.6400 0.5600 0.5800 57,850 -0.06(-9.38%)
Nov 18, 2020 0.6700 0.6700 0.6400 0.6400 13,629 -0.01(-1.54%)
Nov 17, 2020 0.6700 0.6700 0.6500 0.6500 4,800 -0.02(-2.99%)
Nov 16, 2020 0.6900 0.6900 0.6700 0.6700 30,140 -0.02(-2.90%)
Nov 13, 2020 0.7000 0.7000 0.6900 0.6900 192,215 +0.00(+0.00%)
Nov 12, 2020 0.6500 0.6900 0.6500 0.6900 18,500 +0.04(+6.15%)
Nov 11, 2020 0.6600 0.6600 0.6500 0.6500 1,758 -0.01(-1.52%)
Nov 10, 2020 0.6500 0.6800 0.6200 0.6600 70,789 +0.01(+1.54%)
Nov 09, 2020 0.6500 0.6700 0.6500 0.6500 6,539 -0.02(-2.99%)
Nov 06, 2020 0.5400 0.7000 0.5400 0.6700 214,275 +0.13(+24.07%)
Nov 05, 2020 0.4950 0.5400 0.4950 0.5400 71,420 +0.05(+9.09%)
Nov 04, 2020 0.5100 0.5100 0.4950 0.4950 6,630 -0.02(-2.94%)
Nov 03, 2020 0.5100 0.5100 0.4900 0.5100 26,500 +0.00(+0.00%)
Nov 02, 2020 0.5300 0.5300 0.5000 0.5100 14,100 -0.03(-5.56%)
Oct 30, 2020 0.5400 0.5400 0.5100 0.5400 11,500 +0.00(+0.00%)
Oct 29, 2020 0.5600 0.5600 0.5000 0.5400 83,999 -0.02(-3.57%)
Oct 28, 2020 0.4650 0.5600 0.4500 0.5600 282,131 +0.10(+20.43%)
Oct 27, 2020 0.4850 0.4850 0.4650 0.4650 15,000 -0.01(-3.12%)
Oct 26, 2020 0.5300 0.5300 0.4800 0.4800 44,550 -0.06(-11.11%)
Oct 23, 2020 0.5600 0.5600 0.5200 0.5400 83,000 +0.01(+1.89%)
Oct 22, 2020 0.4700 0.5300 0.4700 0.5300 245,000 +0.06(+11.58%)
Oct 21, 2020 0.4850 0.4850 0.4750 0.4750 9,500 -0.01(-1.04%)
Oct 20, 2020 0.4500 0.5100 0.4500 0.4800 118,845 +0.02(+5.49%)
Oct 19, 2020 0.4600 0.4850 0.4550 0.4550 80,007 -0.01(-3.19%)
Oct 16, 2020 0.4850 0.4850 0.4700 0.4700 4,500 -0.02(-3.09%)
Oct 15, 2020 0.4900 0.4900 0.4850 0.4850 94,500 -0.01(-2.02%)
Oct 14, 2020 0.5000 0.5000 0.4950 0.4950 36,500 -0.01(-1.00%)
Oct 13, 2020 0.4750 0.5000 0.4700 0.5000 23,348 +0.02(+3.09%)
Oct 09, 2020 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Oct 08, 2020 0.4800 0.5000 0.4700 0.5000 43,500 +0.02(+4.17%)
Oct 07, 2020 0.4800 0.4800 0.4800 0.4800 1,021 +0.01(+3.23%)
Oct 06, 2020 0.4700 0.4700 0.4600 0.4650 3,016 -0.01(-3.12%)
Oct 05, 2020 0.4850 0.4850 0.4800 0.4800 3,000 -0.01(-2.04%)
Oct 02, 2020 0.5100 0.5100 0.4900 0.4900 36,000 -0.01(-2.00%)
Oct 01, 2020 0.4600 0.5000 0.4600 0.5000 127,200 +0.05(+11.11%)
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%)
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.