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 (%)
Oct 29, 2021 0.3800 0.3950 0.3650 0.3950 55,800 +0.02(+3.95%)
Oct 28, 2021 0.3900 0.3900 0.3800 0.3800 42,000 -0.01(-2.56%)
Oct 27, 2021 0.4150 0.4150 0.3750 0.3900 81,406 -0.03(-7.14%)
Oct 26, 2021 0.4200 0.4200 0.4200 0.4200 900 +0.01(+2.44%)
Oct 25, 2021 0.4300 0.4300 0.4100 0.4100 56,518 -0.01(-1.20%)
Oct 22, 2021 0.4000 0.4150 0.4000 0.4150 55,500 +0.02(+5.06%)
Oct 21, 2021 0.4200 0.4200 0.3800 0.3950 96,500 -0.03(-8.14%)
Oct 20, 2021 0.4550 0.4550 0.4100 0.4300 92,377 -0.03(-6.52%)
Oct 19, 2021 0.4700 0.4750 0.4500 0.4600 113,202 +0.01(+2.22%)
Oct 18, 2021 0.4300 0.4500 0.4200 0.4500 64,383 +0.03(+5.88%)
Oct 15, 2021 0.4250 0.4250 0.4250 0.4250 15,800 +0.01(+1.19%)
Oct 14, 2021 0.3800 0.4200 0.3800 0.4200 149,220 +0.04(+10.53%)
Oct 13, 2021 0.3800 0.3800 0.3700 0.3800 18,002 +0.00(+0.00%)
Oct 12, 2021 0.3600 0.3800 0.3600 0.3800 37,130 +0.04(+11.76%)
Oct 08, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 07, 2021 0.3500 0.3500 0.3500 0.3500 20,610 +0.01(+2.94%)
Oct 06, 2021 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
Oct 05, 2021 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Oct 04, 2021 0.3500 0.3500 0.3400 0.3500 100,000 +0.01(+1.45%)
Oct 01, 2021 0.3500 0.3500 0.3400 0.3450 7,000 -0.03(-6.76%)
Sep 30, 2021 0.3450 0.3700 0.3300 0.3700 151,757 +0.02(+5.71%)
Sep 29, 2021 0.3700 0.3700 0.3500 0.3500 128,906 +0.00(+0.00%)
Sep 28, 2021 0.3750 0.3750 0.3450 0.3500 93,603 -0.03(-7.89%)
Sep 27, 2021 0.3450 0.3800 0.3450 0.3800 148,500 +0.04(+11.76%)
Sep 24, 2021 0.3550 0.3550 0.3400 0.3400 40,013 -0.00(-1.45%)
Sep 23, 2021 0.3400 0.3500 0.3400 0.3450 30,500 +0.00(+1.47%)
Sep 22, 2021 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Sep 21, 2021 0.3500 0.3500 0.3300 0.3400 40,333 -0.00(-1.45%)
Sep 20, 2021 0.3500 0.3500 0.3400 0.3450 52,720 +0.00(+0.00%)
Sep 17, 2021 0.3500 0.3500 0.3400 0.3450 22,500 +0.01(+4.55%)
Sep 16, 2021 0.3300 0.3500 0.3300 0.3300 124,625 +0.00(+0.00%)
Sep 15, 2021 0.3500 0.3500 0.3300 0.3300 79,000 -0.02(-5.71%)
Sep 14, 2021 0.3550 0.3550 0.3500 0.3500 20,000 -0.01(-1.41%)
Sep 13, 2021 0.3550 0.3550 0.3550 0.3550 1,600 +0.01(+1.43%)
Sep 10, 2021 0.3350 0.3500 0.3350 0.3500 26,485 +0.01(+4.48%)
Sep 09, 2021 0.3350 0.3350 0.3350 0.3350 2,500 +0.01(+1.52%)
Sep 08, 2021 0.3400 0.3400 0.3300 0.3300 24,500 -0.01(-1.49%)
Sep 07, 2021 0.3350 0.3400 0.3350 0.3350 24,000 +0.01(+1.52%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 02, 2021 0.3500 0.3500 0.3400 0.3400 59,000 +0.00(+0.00%)
Sep 01, 2021 0.3500 0.3500 0.3400 0.3400 19,805 +0.01(+1.49%)
Aug 31, 2021 0.3400 0.3400 0.3350 0.3350 10,000 -0.01(-1.47%)
Aug 30, 2021 0.3450 0.3500 0.3300 0.3400 45,125 -0.00(-1.45%)
Aug 27, 2021 0.3450 0.3500 0.3400 0.3450 75,500 +0.00(+1.47%)
Aug 26, 2021 0.3600 0.3600 0.3400 0.3400 32,199 -0.01(-2.86%)
Aug 25, 2021 0.3500 0.3500 0.3500 0.3500 3,328 -0.01(-2.78%)
Aug 24, 2021 0.3600 0.3600 0.3500 0.3600 59,000 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3600 0.3600 8,151 +0.01(+2.86%)
Aug 20, 2021 0.3550 0.3600 0.3500 0.3500 44,000 -0.01(-1.41%)
Aug 18, 2021 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Aug 17, 2021 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Aug 16, 2021 0.3700 0.3800 0.3700 0.3800 7,000 +0.02(+5.56%)
Aug 13, 2021 0.3700 0.3800 0.3600 0.3600 105,000 -0.01(-1.37%)
Aug 12, 2021 0.3700 0.3700 0.3650 0.3650 23,400 -0.01(-1.35%)
Aug 11, 2021 0.3700 0.3900 0.3700 0.3700 113,240 +0.00(+0.00%)
Aug 09, 2021 0.3700 0.3700 0.3700 270 -0.01(-2.63%)
Aug 06, 2021 0.3850 0.3850 0.3750 0.3800 500,879 -0.01(-2.56%)
Aug 05, 2021 0.4000 0.4000 0.3900 0.3900 102,800 -0.01(-2.50%)
Aug 04, 2021 0.4050 0.4050 0.3950 0.4000 119,600 -0.01(-1.23%)
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.