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

Barksdale Resources Corp (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 30, 2023 0.5581 0 -0.03(-4.47%)
May 26, 2023 0.5900 0.5950 0.5842 0.5842 4,095 -0.03(-5.61%)
May 25, 2023 0.6189 0.6189 0.6189 0.6189 4,100 -0.00(-0.24%)
May 24, 2023 0.6310 0.6310 0.6204 0.6204 7,000 -0.01(-2.21%)
May 23, 2023 0.6344 0.6344 0.6344 0.6344 4,000 -0.01(-1.31%)
May 22, 2023 0.6428 0.6428 0.6428 0.6428 800 +0.02(+3.56%)
May 18, 2023 0.6207 1,570 +0.02(+2.48%)
May 17, 2023 0.6290 0.6300 0.6057 0.6057 10,600 -0.02(-3.80%)
May 16, 2023 0.6240 0.6600 0.6240 0.6296 33,300 +0.00(+0.51%)
May 15, 2023 0.6493 0.6493 0.6160 0.6264 9,850 -0.03(-4.22%)
May 12, 2023 0.6440 0.6540 0.6234 0.6540 26,462 +0.07(+12.74%)
May 11, 2023 0.5801 0.5801 0.5801 0.5801 5,000 -0.02(-3.32%)
May 10, 2023 0.5641 0.6000 0.5641 0.6000 56,000 +0.02(+3.84%)
May 08, 2023 0.5778 0 +0.05(+9.02%)
May 05, 2023 0.5300 0.5300 0.5300 0.5300 500 +0.02(+3.92%)
May 04, 2023 0.5091 0.5144 0.5091 0.5100 2,700 +0.00(+0.00%)
May 03, 2023 0.4890 0.5100 0.4873 0.5100 8,400 +0.02(+4.66%)
May 02, 2023 0.4873 0.4873 0.4873 0.4873 6,900 -0.01(-2.58%)
May 01, 2023 0.5002 0.5002 0.5002 0.5002 1,179 +0.03(+5.42%)
Apr 26, 2023 0.4745 0 -0.01(-1.68%)
Apr 25, 2023 0.4610 0.4826 0.4610 0.4826 4,999 -0.01(-1.99%)
Apr 24, 2023 0.5000 0.5100 0.4924 0.4924 8,000 -0.00(-0.32%)
Apr 21, 2023 0.4940 0.4940 0.4940 0.4940 2,500 -0.01(-1.48%)
Apr 20, 2023 0.5010 0.5100 0.5010 0.5014 7,900 -0.02(-4.50%)
Apr 19, 2023 0.5042 0.5250 0.5042 0.5250 123,000 +0.03(+5.80%)
Apr 18, 2023 0.4962 0.4962 0.4962 0.4962 4,000 -0.01(-1.57%)
Apr 17, 2023 0.5259 0.5259 0.5041 0.5041 3,279 -0.02(-3.08%)
Apr 14, 2023 0.5201 0.5201 0.5201 0.5201 1,250 +0.01(+2.87%)
Apr 13, 2023 0.4800 0.5170 0.4800 0.5056 15,349 +0.03(+5.77%)
Apr 12, 2023 0.5290 0.5290 0.4780 0.4780 2,450 -0.01(-1.91%)
Apr 11, 2023 0.4971 0.5025 0.4873 0.4873 9,000 +0.01(+2.27%)
Apr 10, 2023 0.4934 0.5000 0.4765 0.4765 23,000 -0.01(-1.79%)
Apr 06, 2023 0.5030 0.5100 0.4852 0.4852 19,100 -0.00(-0.29%)
Apr 05, 2023 0.4924 0.5080 0.4820 0.4866 15,468 +0.00(+0.95%)
Apr 03, 2023 0.4820 32,000 +0.05(+11.06%)
Mar 31, 2023 0.4460 0.4460 0.4340 0.4340 11,000 +0.00(+0.93%)
Mar 30, 2023 0.4400 0.4400 0.4300 0.4300 11,516 -0.01(-2.27%)
Mar 29, 2023 0.4480 0.4480 0.4400 0.4400 3,000 -0.01(-3.21%)
Mar 27, 2023 0.4546 0 +0.02(+3.41%)
Mar 24, 2023 0.4396 0.4396 0.4396 0.4396 3,453 -0.01(-2.31%)
Mar 23, 2023 0.4509 0.4720 0.4500 0.4500 14,184 -0.01(-2.17%)
Mar 22, 2023 0.4693 0.4840 0.4600 0.4600 6,460 +0.00(+0.00%)
Mar 21, 2023 0.4600 0.4600 0.4600 0.4600 1,013 -0.03(-5.23%)
Mar 20, 2023 0.4854 0.4854 0.4854 0.4854 2,000 +0.01(+1.13%)
Mar 17, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Mar 16, 2023 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Mar 14, 2023 0.4800 0 -0.01(-2.06%)
Mar 13, 2023 0.4901 0.4901 0.4901 0.4901 10,400 +0.02(+4.88%)
Mar 09, 2023 0.4673 0 -0.03(-6.16%)
Mar 07, 2023 0.4980 0 -0.01(-2.35%)
Mar 06, 2023 0.5043 0.5380 0.5043 0.5100 19,556 +0.05(+11.96%)
Mar 03, 2023 0.4880 0.4880 0.4555 0.4555 11,150 -0.01(-2.19%)
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.