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 31, 2022 0.9200 0.9500 0.8700 0.8900 270,098 +0.02(+2.30%)
Oct 28, 2022 0.8500 0.9100 0.8100 0.8700 127,891 +0.02(+2.35%)
Oct 27, 2022 0.8100 0.8900 0.8000 0.8500 122,385 +0.04(+4.94%)
Oct 26, 2022 0.7800 0.8300 0.7700 0.8100 137,505 +0.03(+3.85%)
Oct 25, 2022 0.8100 0.8100 0.7800 0.7800 30,710 -0.02(-2.50%)
Oct 24, 2022 0.7900 0.8000 0.7700 0.8000 115,641 -0.03(-3.61%)
Oct 21, 2022 0.7800 0.8300 0.7800 0.8300 123,000 +0.08(+10.67%)
Oct 20, 2022 0.7800 0.7800 0.7500 0.7500 35,000 -0.04(-5.06%)
Oct 19, 2022 0.8200 0.8200 0.7800 0.7900 94,300 -0.03(-3.66%)
Oct 18, 2022 0.7700 0.8500 0.7200 0.8200 102,705 +0.05(+6.49%)
Oct 17, 2022 0.7000 0.7900 0.6700 0.7700 125,800 +0.05(+6.94%)
Oct 14, 2022 0.6500 0.7200 0.6400 0.7200 78,255 +0.07(+10.77%)
Oct 13, 2022 0.6500 0.7000 0.6400 0.6500 201,722 +0.00(+0.00%)
Oct 12, 2022 0.6400 0.6500 0.6300 0.6500 48,000 -0.01(-1.52%)
Oct 11, 2022 0.6300 0.6800 0.6000 0.6600 71,367 +0.01(+1.54%)
Oct 07, 2022 0.6500 0 +0.02(+3.17%)
Oct 06, 2022 0.6300 0.6300 0.6100 0.6300 3,000 -0.03(-4.55%)
Oct 05, 2022 0.6000 0.6600 0.5700 0.6600 84,000 +0.05(+8.20%)
Oct 04, 2022 0.6400 0.6400 0.6100 0.6100 9,700 -0.05(-7.58%)
Oct 03, 2022 0.6500 0.6600 0.6200 0.6600 68,930 -0.04(-5.71%)
Sep 30, 2022 0.6700 0.7000 0.6300 0.7000 138,327 +0.01(+1.45%)
Sep 29, 2022 0.6000 0.6900 0.5800 0.6900 240,250 +0.09(+15.00%)
Sep 28, 2022 0.6000 0.6000 0.5800 0.6000 71,970 -0.04(-6.25%)
Sep 27, 2022 0.5700 0.6400 0.5500 0.6400 116,725 +0.03(+4.92%)
Sep 26, 2022 0.5500 0.6200 0.5200 0.6100 189,750 +0.04(+7.02%)
Sep 23, 2022 0.5700 0.6000 0.5000 0.5700 292,000 -0.01(-1.72%)
Sep 22, 2022 0.5500 0.5800 0.5100 0.5800 35,319 +0.05(+9.43%)
Sep 21, 2022 0.5200 0.5600 0.5200 0.5300 122,284 +0.03(+6.00%)
Sep 20, 2022 0.4700 0.5100 0.4700 0.5000 65,650 +0.03(+5.26%)
Sep 19, 2022 0.4600 0.4750 0.4600 0.4750 10,291 +0.01(+1.06%)
Sep 15, 2022 0.4700 200 +0.00(+1.08%)
Sep 14, 2022 0.4500 0.4650 0.4450 0.4650 6,000 +0.02(+3.33%)
Sep 13, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
Sep 12, 2022 0.4400 0.4600 0.4300 0.4300 63,000 -0.02(-4.44%)
Sep 09, 2022 0.4500 0.4500 0.4300 0.4500 24,000 -0.02(-3.23%)
Sep 08, 2022 0.4700 0.4700 0.4650 0.4650 4,301 -0.00(-1.06%)
Sep 07, 2022 0.4700 0.4700 0.4700 0.4700 4,785 -0.01(-1.05%)
Sep 06, 2022 0.5000 0.5000 0.4750 0.4750 79,300 -0.07(-12.04%)
Sep 02, 2022 0.5400 0 -0.02(-3.57%)
Sep 01, 2022 0.5600 0.5600 0.5600 0.5600 12,000 +0.01(+1.82%)
Aug 31, 2022 0.5100 0.5500 0.4800 0.5500 52,000 +0.03(+5.77%)
Aug 30, 2022 0.5300 0.5300 0.5200 0.5200 17,045 -0.01(-1.89%)
Aug 29, 2022 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Aug 26, 2022 0.5500 0.5500 0.5400 0.5400 5,000 +0.01(+1.89%)
Aug 24, 2022 0.5300 0 +0.03(+6.00%)
Aug 23, 2022 0.5000 0.5000 0.5000 0.5000 3,500 +0.01(+1.01%)
Aug 22, 2022 0.5400 0.5400 0.4950 0.4950 73,100 -0.07(-11.61%)
Aug 19, 2022 0.5400 0.5600 0.5200 0.5600 32,100 +0.02(+3.70%)
Aug 18, 2022 0.5300 0.5400 0.5100 0.5400 14,090 -0.01(-1.82%)
Aug 17, 2022 0.5500 0.5600 0.5500 0.5500 27,056 +0.00(+0.00%)
Aug 16, 2022 0.5500 0.5500 0.5500 0.5500 1,224 +0.00(+0.00%)
Aug 15, 2022 0.5500 0.5600 0.5500 0.5500 21,500 -0.01(-1.79%)
Aug 12, 2022 0.5600 0.5600 0.5600 0.5600 1,012 +0.00(+0.00%)
Aug 11, 2022 0.5600 0.5600 0.5600 0.5600 9,429 +0.00(+0.00%)
Aug 10, 2022 0.5500 0.5600 0.5500 0.5600 21,003 +0.01(+1.82%)
Aug 09, 2022 0.5500 0.5500 0.5500 0.5500 19,500 +0.00(+0.00%)
Aug 08, 2022 0.5500 0.5500 0.5500 0.5500 3,500 +0.01(+1.85%)
Aug 05, 2022 0.5500 0.5600 0.5400 0.5400 70,000 +0.01(+1.89%)
Aug 04, 2022 0.5300 0.5300 0.5300 0.5300 1,005 +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.