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 (%)
Jan 31, 2024 0.2694 0.2694 0.2613 0.2690 69,469 -0.00(-0.15%)
Jan 30, 2024 0.2300 0.2694 0.2300 0.2694 59,500 +0.03(+11.32%)
Jan 29, 2024 0.2402 0.2440 0.2257 0.2420 226,411 -0.02(-6.92%)
Jan 26, 2024 0.2440 0.2613 0.2440 0.2600 66,299 -0.02(-6.51%)
Jan 25, 2024 0.2781 0.2781 0.2781 0.2781 3,971 -0.00(-1.17%)
Jan 24, 2024 0.2858 0.2945 0.2800 0.2814 29,500 -0.01(-2.16%)
Jan 23, 2024 0.2685 0.2876 0.2685 0.2876 42,700 +0.04(+14.58%)
Jan 22, 2024 0.2510 0.2510 0.2510 0.2510 200 -0.00(-1.10%)
Jan 19, 2024 0.2536 0.2538 0.2500 0.2538 27,000 +0.01(+3.68%)
Jan 18, 2024 0.2567 0.2605 0.2448 0.2448 131,001 -0.02(-6.21%)
Jan 17, 2024 0.2691 0.2691 0.2610 0.2610 92,030 -0.02(-6.12%)
Jan 16, 2024 0.2910 0.2910 0.2773 0.2780 8,300 +0.00(+1.13%)
Jan 12, 2024 0.2749 0.2749 0.2749 0.2749 5,000 +0.00(+1.74%)
Jan 11, 2024 0.2859 0.2880 0.2668 0.2702 74,863 -0.02(-5.62%)
Jan 10, 2024 0.2869 0.2900 0.2850 0.2863 21,518 -0.01(-4.25%)
Jan 09, 2024 0.3047 0.3047 0.2990 0.2990 10,429 -0.01(-1.84%)
Jan 08, 2024 0.3070 0.3210 0.2950 0.3046 27,000 -0.00(-0.56%)
Jan 05, 2024 0.3053 0.3066 0.3053 0.3063 5,600 +0.01(+2.00%)
Jan 04, 2024 0.2887 0.3003 0.2887 0.3003 69,800 -0.00(-0.89%)
Jan 03, 2024 0.3000 0.3059 0.3000 0.3030 24,868 +0.00(+1.00%)
Jan 02, 2024 0.3070 0.3155 0.3000 0.3000 92,200 -0.01(-3.23%)
Dec 29, 2023 0.3000 0.3100 0.3000 0.3100 54,685 +0.01(+1.67%)
Dec 28, 2023 0.3138 0.3270 0.3049 0.3049 35,600 -0.03(-7.80%)
Dec 27, 2023 0.3100 0.3480 0.3020 0.3307 17,074 +0.02(+7.09%)
Dec 26, 2023 0.3238 0.3425 0.3050 0.3088 39,886 -0.01(-1.91%)
Dec 22, 2023 0.3100 0.3340 0.2913 0.3148 156,748 +0.01(+4.58%)
Dec 21, 2023 0.3210 0.3300 0.2938 0.3010 153,679 -0.05(-14.61%)
Dec 19, 2023 0.3525 13,000 -0.04(-10.74%)
Dec 15, 2023 0.3949 50 +0.02(+5.08%)
Dec 14, 2023 0.3735 0.3995 0.3677 0.3758 29,600 -0.00(-0.84%)
Dec 13, 2023 0.4050 0.4050 0.3670 0.3790 79,988 -0.03(-6.28%)
Dec 12, 2023 0.3942 0.4108 0.3942 0.4044 12,310 +0.01(+1.81%)
Dec 08, 2023 0.3972 2,560 -0.00(-0.20%)
Dec 07, 2023 0.4040 0.4050 0.3980 0.3980 78,000 -0.01(-1.39%)
Dec 06, 2023 0.4100 0.4174 0.4000 0.4036 36,610 +0.00(+0.65%)
Dec 05, 2023 0.4010 0.4010 0.4010 0.4010 500 -0.01(-3.26%)
Dec 04, 2023 0.4189 0.4217 0.4100 0.4145 23,539 -0.03(-5.80%)
Dec 01, 2023 0.4393 0.4400 0.4300 0.4400 10,257 +0.01(+2.90%)
Nov 30, 2023 0.4400 0.4570 0.4276 0.4276 70,039 -0.01(-2.33%)
Nov 29, 2023 0.4401 0.4401 0.4344 0.4378 7,650 +0.00(+0.64%)
Nov 28, 2023 0.4350 0.4685 0.4350 0.4350 84,800 +0.00(+0.18%)
Nov 27, 2023 0.4550 0.4550 0.4171 0.4342 131,179 +0.00(+0.84%)
Nov 24, 2023 0.4306 0.4306 0.4306 0.4306 1,000 +0.02(+4.16%)
Nov 21, 2023 0.4134 0 -0.01(-2.68%)
Nov 20, 2023 0.4248 0.4248 0.4248 0.4248 100 +0.01(+1.89%)
Nov 17, 2023 0.4169 0.4169 0.4169 0.4169 870 -0.01(-1.19%)
Nov 16, 2023 0.3970 0.4219 0.3970 0.4219 9,000 +0.01(+1.91%)
Nov 15, 2023 0.4198 0.4198 0.4140 0.4140 2,870 +0.01(+2.27%)
Nov 13, 2023 0.4048 5,000 -0.03(-7.47%)
Nov 08, 2023 0.4375 10,500 +0.01(+1.74%)
Nov 07, 2023 0.4234 0.4300 0.4234 0.4300 2,530 +0.00(+0.47%)
Nov 06, 2023 0.4483 0.4500 0.4280 0.4280 22,000 -0.01(-2.15%)
Nov 03, 2023 0.4320 0.4430 0.4244 0.4374 11,500 +0.02(+3.90%)
Nov 02, 2023 0.4130 0.4304 0.4130 0.4210 6,700 -0.00(-0.12%)
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.