Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (OP: BRKCF )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 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 0.2497 0.2497 0.2497 0.2497 5,100 -0.01(-2.95%)
Nov 29, 2021 0.2573 0.2573 0.2573 0.2573 5,058 -0.00(-1.87%)
Nov 26, 2021 0.2782 0.2782 0.2622 0.2622 50,000 -0.01(-5.27%)
Nov 24, 2021 0.2768 0.2768 0.2768 0.2768 344 +0.01(+2.44%)
Nov 23, 2021 0.2560 0.2702 0.2560 0.2702 21,001 +0.00(+0.60%)
Nov 22, 2021 0.2776 0.2778 0.2597 0.2686 45,000 -0.02(-6.87%)
Nov 19, 2021 0.2847 0.2884 0.2840 0.2884 2,000 -0.00(-0.31%)
Nov 18, 2021 0.2987 0.2987 0.2893 0.2893 28,340 -0.00(-0.58%)
Nov 17, 2021 0.2911 0.2911 0.2910 0.2910 18,005 -0.02(-7.74%)
Nov 16, 2021 0.3154 0.3154 0.3154 0.3154 502 -0.02(-6.13%)
Nov 15, 2021 0.3128 0.3360 0.3038 0.3360 50,000 +0.04(+13.06%)
Nov 12, 2021 0.2772 0.2972 0.2772 0.2972 25,800 +0.02(+6.14%)
Nov 11, 2021 0.2967 0.3111 0.2800 0.2800 64,206 -0.03(-10.94%)
Nov 09, 2021 0.3144 0.3144 0.3144 0.3144 1,650 +0.01(+3.49%)
Nov 08, 2021 0.3038 0.3038 0.2975 0.3038 1,000 +0.00(+1.20%)
Nov 05, 2021 0.3002 0.3002 0.3002 0.3002 20,000 -0.01(-1.93%)
Nov 04, 2021 0.3085 0.3085 0.3061 0.3061 7,000 +0.01(+4.65%)
Nov 03, 2021 0.3301 0.3301 0.2925 0.2925 7,430 -0.02(-5.34%)
Nov 02, 2021 0.3215 0.3215 0.3009 0.3090 12,954 -0.01(-3.47%)
Nov 01, 2021 0.3277 0.3277 0.3201 0.3201 2,100 +0.02(+6.06%)
Oct 29, 2021 0.3019 0.3019 0.3005 0.3018 5,000 -0.00(-0.92%)
Oct 28, 2021 0.3046 0.3046 0.3046 0.3046 189 -0.00(-0.98%)
Oct 27, 2021 0.3154 0.3237 0.3076 0.3076 40,005 -0.03(-9.42%)
Oct 26, 2021 0.3396 0.3475 0.3396 0.3396 1,700 +0.00(+0.77%)
Oct 25, 2021 0.3250 0.3400 0.3250 0.3370 50,300 +0.00(+0.93%)
Oct 21, 2021 0.3339 0.3339 0.3339 0 -0.03(-7.99%)
Oct 20, 2021 0.3750 0.3750 0.3596 0.3629 6,877 -0.01(-1.41%)
Oct 19, 2021 0.3843 0.3883 0.3630 0.3681 51,801 +0.04(+13.93%)
Oct 14, 2021 0.3231 0.3231 0.3231 0 +0.02(+7.31%)
Oct 13, 2021 0.2931 0.3011 0.2931 0.3011 4,200 +0.02(+6.17%)
Oct 08, 2021 0.2836 0.2836 0.2836 0 +0.01(+1.94%)
Oct 07, 2021 0.2782 0.2782 0.2780 0.2782 1,110 +0.00(+0.36%)
Oct 06, 2021 0.2772 0.2772 0.2772 0.2772 200 +0.00(+0.87%)
Oct 05, 2021 0.2904 0.2906 0.2748 0.2748 733 -0.02(-5.21%)
Oct 04, 2021 0.2803 0.2899 0.2803 0.2899 10,000 +0.02(+7.37%)
Oct 01, 2021 0.2721 0.2721 0.2679 0.2700 10,500 +0.00(+0.22%)
Sep 30, 2021 0.2694 0.2694 0.2694 0.2694 212 -0.00(-1.03%)
Sep 28, 2021 0.2722 0.2722 0.2722 0 -0.01(-2.79%)
Sep 27, 2021 0.2780 0.2800 0.2780 0.2800 24,000 +0.01(+4.56%)
Sep 24, 2021 0.2760 0.2760 0.2678 0.2678 38,000 -0.00(-1.14%)
Sep 23, 2021 0.2709 0.2709 0.2709 0.2709 10,000 -0.00(-1.28%)
Sep 21, 2021 0.2744 0.2744 0.2744 2 +0.00(+1.63%)
Sep 20, 2021 0.2690 0.2700 0.2690 0.2700 1,320 -0.00(-1.10%)
Sep 17, 2021 0.2730 0.2730 0.2730 0.2730 500 +0.00(+0.00%)
Sep 16, 2021 0.2597 0.2800 0.2597 0.2730 53,129 +0.01(+4.64%)
Sep 15, 2021 0.2804 0.2804 0.2609 0.2609 52,405 -0.02(-6.95%)
Sep 14, 2021 0.2804 0.2804 0.2804 0.2804 10,000 -0.00(-0.71%)
Sep 13, 2021 0.2836 0.2836 0.2727 0.2824 3,520 +0.01(+2.69%)
Sep 10, 2021 0.2550 0.2750 0.2550 0.2750 23,981 +0.02(+5.97%)
Sep 08, 2021 0.2595 0.2595 0.2595 0 -0.01(-3.78%)
Sep 07, 2021 0.2810 0.2810 0.2661 0.2697 23,500 -0.01(-2.49%)
Sep 03, 2021 0.2850 0.2850 0.2766 0.2766 964 +0.00(+0.73%)
Sep 02, 2021 0.2700 0.2746 0.2700 0.2746 21,400 -0.00(-0.97%)
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.