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 (%)
Nov 30, 2021 0.3300 0.3100 0.3100 0.3300 4,000 +0.02(+6.45%)
Nov 29, 2021 0.3400 0.3400 0.3100 0.3100 18,379 -0.03(-7.46%)
Nov 26, 2021 0.3300 0.3600 0.3300 0.3350 35,030 -0.01(-1.47%)
Nov 25, 2021 0.3500 0.3500 0.3400 0.3400 5,500 -0.01(-4.23%)
Nov 24, 2021 0.3500 0.3550 0.3500 0.3550 31,680 +0.01(+1.43%)
Nov 23, 2021 0.3400 0.3500 0.3150 0.3500 93,201 +0.01(+2.94%)
Nov 22, 2021 0.3550 0.3550 0.3250 0.3400 135,501 -0.02(-5.56%)
Nov 19, 2021 0.3500 0.3600 0.3500 0.3600 45,100 +0.00(+0.00%)
Nov 18, 2021 0.3800 0.3600 0.3600 0.3600 110,300 -0.01(-2.70%)
Nov 17, 2021 0.3800 0.3800 0.3700 0.3700 2,000 -0.01(-2.63%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3800 3,300 -0.01(-2.56%)
Nov 15, 2021 0.3900 0.4200 0.3900 0.3900 67,075 +0.02(+5.41%)
Nov 12, 2021 0.3600 0.3750 0.3450 0.3700 139,500 +0.02(+5.71%)
Nov 11, 2021 0.3900 0.3900 0.3500 0.3500 121,550 -0.03(-7.89%)
Nov 09, 2021 0.3800 0.3800 0.3750 0.3800 47,800 +0.01(+1.33%)
Nov 08, 2021 0.3800 0.3800 0.3750 0.3750 16,900 +0.00(+0.00%)
Nov 05, 2021 0.3800 0.3800 0.3750 0.3750 33,200 +0.00(+0.00%)
Nov 04, 2021 0.3800 0.3800 0.3750 0.3750 15,000 +0.00(+0.00%)
Nov 03, 2021 0.3700 0.3750 0.3650 0.3750 5,820 +0.01(+1.35%)
Nov 02, 2021 0.3900 0.3900 0.3700 0.3700 17,120 -0.03(-6.33%)
Nov 01, 2021 0.4000 0.4000 0.3950 0.3950 26,669 +0.00(+0.00%)
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%)
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.