Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (TSV: BRO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.5400 0.5500 0.4900 0.4900 114,950 -0.05(-9.26%)
Jan 28, 2021 0.5400 0.5400 0.5300 0.5400 33,953 +0.02(+3.85%)
Jan 27, 2021 0.5700 0.5700 0.5200 0.5200 111,328 -0.07(-11.86%)
Jan 26, 2021 0.6000 0.6200 0.5900 0.5900 28,850 +0.02(+3.51%)
Jan 25, 2021 0.6100 0.6300 0.5700 0.5700 71,145 -0.04(-6.56%)
Jan 22, 2021 0.6400 0.6400 0.6100 0.6100 23,100 -0.03(-4.69%)
Jan 21, 2021 0.6300 0.6400 0.6200 0.6400 4,700 +0.02(+3.23%)
Jan 20, 2021 0.6200 0.6300 0.6000 0.6200 99,200 -0.02(-3.13%)
Jan 19, 2021 0.6000 0.6500 0.6000 0.6400 111,500 +0.06(+10.34%)
Jan 18, 2021 0.6100 0.6100 0.5800 0.5800 31,500 -0.02(-3.33%)
Jan 15, 2021 0.6300 0.6300 0.6000 0.6000 10,372 -0.04(-6.25%)
Jan 14, 2021 0.6600 0.6600 0.6100 0.6400 27,400 -0.03(-4.48%)
Jan 13, 2021 0.6400 0.6700 0.6400 0.6700 12,806 +0.02(+3.08%)
Jan 12, 2021 0.6400 0.6500 0.6300 0.6500 58,275 +0.02(+3.17%)
Jan 11, 2021 0.6100 0.6600 0.5600 0.6300 208,764 -0.03(-4.55%)
Jan 08, 2021 0.6000 0.6900 0.5500 0.6600 127,081 +0.05(+8.20%)
Jan 07, 2021 0.5900 0.6100 0.5900 0.6100 39,200 +0.02(+3.39%)
Jan 06, 2021 0.5600 0.5900 0.5600 0.5900 48,340 +0.04(+7.27%)
Jan 05, 2021 0.5600 0.5600 0.5400 0.5500 333,680 +0.00(+0.00%)
Jan 04, 2021 0.5500 0.5800 0.5300 0.5500 113,646 +0.01(+1.85%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 30, 2020 0.5300 0.5400 0.5100 0.5200 98,219 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5400 0.5100 0.5200 68,450 +0.03(+6.12%)
Dec 24, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 23, 2020 0.5100 0.5100 0.5000 0.5000 128,500 -0.01(-1.96%)
Dec 22, 2020 0.5300 0.5300 0.5000 0.5100 46,316 -0.03(-5.56%)
Dec 21, 2020 0.5400 0.5400 0.5400 0.5400 8,227 +0.02(+3.85%)
Dec 18, 2020 0.5600 0.5600 0.5200 0.5200 32,820 -0.05(-8.77%)
Dec 17, 2020 0.5300 0.5700 0.5300 0.5700 15,187 +0.05(+9.62%)
Dec 16, 2020 0.5200 0.5300 0.5200 0.5200 48,500 +0.01(+1.96%)
Dec 15, 2020 0.4950 0.5100 0.4950 0.5100 148,239 +0.02(+3.03%)
Dec 14, 2020 0.5700 0.5700 0.4700 0.4950 142,052 -0.07(-13.16%)
Dec 11, 2020 0.5400 0.5800 0.5300 0.5700 16,422 +0.02(+3.64%)
Dec 10, 2020 0.5700 0.5700 0.5400 0.5500 48,322 -0.03(-5.17%)
Dec 09, 2020 0.5800 0.5800 0.5800 0.5800 4,253 +0.00(+0.00%)
Dec 08, 2020 0.6100 0.6100 0.5800 0.5800 27,920 -0.05(-7.94%)
Dec 07, 2020 0.6200 0.6300 0.6100 0.6300 16,500 +0.00(+0.00%)
Dec 04, 2020 0.6200 0.6600 0.6200 0.6300 32,000 -0.01(-1.56%)
Dec 03, 2020 0.6200 0.6400 0.6200 0.6400 3,500 +0.02(+3.23%)
Dec 02, 2020 0.6200 0.6200 0.6200 0.6200 7,000 +0.01(+1.64%)
Dec 01, 2020 0.6100 0.6100 0.6100 0.6100 660 +0.00(+0.00%)
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%)
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.