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

Barksdale Resources Corp (OP: BRKCF )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 0.4348 0.4348 0.4200 0.4200 5,650 +0.02(+5.00%)
Mar 30, 2021 0.4111 0.4111 0.4000 0.4000 11,000 -0.01(-2.68%)
Mar 29, 2021 0.4110 0.4110 0.4110 0.4110 150 -0.01(-2.95%)
Mar 26, 2021 0.4402 0.4480 0.4109 0.4235 50,700 +0.01(+2.87%)
Mar 25, 2021 0.4327 0.4327 0.3980 0.4117 26,500 -0.02(-5.23%)
Mar 24, 2021 0.4344 0.4344 0.4344 0.4344 125 -0.01(-3.25%)
Mar 23, 2021 0.4490 0.4490 0.4490 0.4490 320 -0.01(-1.10%)
Mar 22, 2021 0.4574 0.4574 0.4442 0.4540 23,700 +0.01(+2.09%)
Mar 19, 2021 0.4456 0.4668 0.4422 0.4447 32,500 -0.01(-2.69%)
Mar 18, 2021 0.4570 0.4570 0.4570 0.4570 3,250 +0.00(+0.00%)
Mar 17, 2021 0.4623 0.4642 0.4521 0.4570 61,100 -0.01(-1.66%)
Mar 16, 2021 0.4647 0.4647 0.4647 0.4647 2,000 -0.02(-3.19%)
Mar 11, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.84%)
Mar 10, 2021 0.4500 0.5139 0.4289 0.5044 82,550 +0.06(+14.71%)
Mar 09, 2021 0.4558 0.4830 0.4397 0.4397 53,806 +0.04(+9.92%)
Mar 08, 2021 0.3872 0.4000 0.3799 0.4000 16,700 +0.04(+10.07%)
Mar 05, 2021 0.3700 0.3754 0.3600 0.3634 29,000 +0.00(+0.55%)
Mar 04, 2021 0.3765 0.3806 0.3539 0.3614 12,000 -0.03(-6.49%)
Mar 03, 2021 0.3876 0.3876 0.3748 0.3865 3,373 -0.00(-1.15%)
Mar 02, 2021 0.3914 0.3914 0.3910 0.3910 3,100 +0.01(+1.64%)
Mar 01, 2021 0.3880 0.3888 0.3847 0.3847 7,500 +0.01(+2.59%)
Feb 26, 2021 0.3716 0.3750 0.3716 0.3750 4,000 +0.00(+1.27%)
Feb 25, 2021 0.3625 0.3720 0.3601 0.3703 18,500 -0.01(-2.14%)
Feb 24, 2021 0.3920 0.3920 0.3704 0.3784 57,890 -0.01(-1.92%)
Feb 23, 2021 0.3927 0.3927 0.3858 0.3858 3,100 -0.00(-0.57%)
Feb 22, 2021 0.3787 0.4000 0.3700 0.3880 42,890 +0.01(+2.11%)
Feb 19, 2021 0.3608 0.3800 0.3600 0.3800 6,600 +0.03(+9.20%)
Feb 18, 2021 0.3554 0.3603 0.3480 0.3480 11,199 -0.00(-1.39%)
Feb 17, 2021 0.3700 0.3702 0.3529 0.3529 19,879 -0.02(-5.57%)
Feb 16, 2021 0.3703 0.3800 0.3700 0.3737 26,221 -0.01(-1.66%)
Feb 12, 2021 0.3800 0.3800 0.3790 0.3800 7,000 +0.00(+0.53%)
Feb 11, 2021 0.3900 0.3900 0.3780 0.3780 96,400 -0.01(-3.08%)
Feb 10, 2021 0.3886 0.3939 0.3861 0.3900 11,500 -0.00(-1.19%)
Feb 09, 2021 0.3765 0.3947 0.3765 0.3947 10,500 +0.02(+5.53%)
Feb 08, 2021 0.3797 0.3797 0.3664 0.3740 36,479 +0.01(+2.69%)
Feb 05, 2021 0.3786 0.3810 0.3621 0.3642 52,600 -0.01(-3.96%)
Feb 04, 2021 0.3860 0.3860 0.3767 0.3792 7,000 -0.01(-3.17%)
Feb 03, 2021 0.3838 0.3916 0.3838 0.3916 29,541 +0.02(+6.62%)
Feb 02, 2021 0.3799 0.4013 0.3673 0.3673 42,930 -0.03(-7.36%)
Feb 01, 2021 0.3900 0.4030 0.3897 0.3965 78,529 +0.01(+2.99%)
Jan 29, 2021 0.4272 0.4341 0.3794 0.3850 34,200 -0.05(-11.47%)
Jan 28, 2021 0.4176 0.4349 0.4137 0.4349 53,100 +0.01(+3.55%)
Jan 27, 2021 0.4500 0.4500 0.4100 0.4200 44,601 -0.05(-10.64%)
Jan 26, 2021 0.5020 0.5020 0.4700 0.4700 51,140 +0.02(+4.44%)
Jan 25, 2021 0.5000 0.5090 0.4500 0.4500 50,477 -0.05(-9.82%)
Jan 22, 2021 0.5041 0.5120 0.4846 0.4990 28,500 -0.01(-2.31%)
Jan 21, 2021 0.5031 0.5110 0.4861 0.5108 15,619 +0.03(+5.32%)
Jan 20, 2021 0.5002 0.5080 0.4783 0.4850 37,700 -0.02(-4.45%)
Jan 19, 2021 0.4700 0.5100 0.4700 0.5076 56,400 +0.02(+3.44%)
Jan 15, 2021 0.4855 0.4926 0.4774 0.4907 11,100 -0.01(-1.49%)
Jan 14, 2021 0.5108 0.5200 0.4978 0.4981 24,920 -0.03(-6.02%)
Jan 13, 2021 0.4980 0.5300 0.4894 0.5300 14,700 +0.01(+1.63%)
Jan 12, 2021 0.5056 0.5456 0.5000 0.5215 229,920 +0.02(+3.02%)
Jan 11, 2021 0.4800 0.5207 0.4439 0.5062 91,100 +0.04(+7.86%)
Jan 08, 2021 0.4730 0.4730 0.4500 0.4693 24,700 -0.00(-0.78%)
Jan 07, 2021 0.4700 0.4800 0.4700 0.4730 16,191 +0.00(+0.77%)
Jan 06, 2021 0.4375 0.4694 0.4372 0.4694 42,700 +0.03(+6.68%)
Jan 05, 2021 0.4303 0.4428 0.4235 0.4400 369,185 +0.01(+2.25%)
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.