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

Barksdale Resources Corp (OP: BRKCF )

0.1112 -0.0038 (-3.30%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Jul 31, 2020 0.2775 0.2775 0.2775 0 +0.02(+6.73%)
Jul 30, 2020 0.2600 0.2600 0.2600 10 +0.00(+0.00%)
Jul 29, 2020 0.2600 0.2600 0.2600 0.2600 5,640 +0.00(+0.00%)
Jul 28, 2020 0.2530 0.2600 0.2530 0.2600 2,200 -0.01(-3.70%)
Jul 27, 2020 0.2690 0.2700 0.2529 0.2700 19,900 -0.02(-5.59%)
Jul 23, 2020 0.2860 0.2860 0.2860 0 +0.00(+0.03%)
Jul 22, 2020 0.2647 0.2859 0.2647 0.2859 23,600 +0.01(+4.65%)
Jul 21, 2020 0.2885 0.2970 0.2732 0.2732 6,141 -0.01(-2.95%)
Jul 20, 2020 0.2704 0.2953 0.2700 0.2815 53,244 -0.02(-6.94%)
Jul 17, 2020 0.3000 0.3100 0.3000 0.3025 22,200 +0.00(+0.17%)
Jul 16, 2020 0.3200 0.3200 0.3015 0.3020 5,800 -0.01(-2.58%)
Jul 15, 2020 0.2690 0.3221 0.2600 0.3100 34,700 +0.03(+10.32%)
Jul 14, 2020 0.2500 0.2810 0.2500 0.2810 14,100 +0.00(+0.36%)
Jul 13, 2020 0.2833 0.3039 0.2800 0.2800 41,139 +0.01(+3.70%)
Jul 10, 2020 0.2610 0.2700 0.2610 0.2700 12,400 +0.01(+3.85%)
Jul 09, 2020 0.2700 0.2740 0.2600 0.2600 33,500 -0.01(-3.70%)
Jul 08, 2020 0.2746 0.2746 0.2700 0.2700 500 +0.00(+0.00%)
Jul 07, 2020 0.2580 0.2700 0.2580 0.2700 25,000 +0.02(+5.88%)
Jul 06, 2020 0.2705 0.2750 0.2550 0.2550 6,125 +0.01(+2.00%)
Jul 02, 2020 0.2462 0.2600 0.2428 0.2500 9,000 +0.01(+4.17%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.02(+10.24%)
Jun 29, 2020 0.2327 0.2327 0.2177 0.2177 8,520 -0.02(-7.08%)
Jun 26, 2020 0.2390 0.2390 0.2343 0.2343 4,700 +0.01(+5.64%)
Jun 24, 2020 0.2218 0.2218 0.2218 0 +0.00(+0.59%)
Jun 23, 2020 0.2450 0.2719 0.2205 0.2205 37,451 -0.02(-8.12%)
Jun 19, 2020 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 18, 2020 0.2700 0.2700 0.2700 0.2700 25,500 -0.00(-0.11%)
Jun 17, 2020 0.2703 0.2703 0.2703 0.2703 500 +0.00(+0.11%)
Jun 16, 2020 0.2700 0.2700 0.2594 0.2700 13,400 +0.01(+4.61%)
Jun 12, 2020 0.2581 0.2581 0.2581 0 +0.04(+19.27%)
Jun 11, 2020 0.2616 0.2616 0.2164 0.2164 6,500 -0.05(-18.80%)
Jun 10, 2020 0.2665 0.2700 0.2665 0.2665 4,000 +0.00(+0.76%)
Jun 09, 2020 0.2552 0.2645 0.2552 0.2645 5,000 -0.01(-3.29%)
Jun 05, 2020 0.2735 0.2735 0.2735 0 +0.01(+4.19%)
Jun 04, 2020 0.2625 0.2625 0.2625 0.2625 1,000 -0.02(-5.75%)
Jun 03, 2020 0.2776 0.2785 0.2691 0.2785 2,999 -0.01(-3.97%)
Jun 02, 2020 0.2630 0.2900 0.2630 0.2900 7,500 +0.02(+7.01%)
Jun 01, 2020 0.2420 0.2900 0.2420 0.2710 35,510 -0.02(-7.51%)
May 29, 2020 0.2790 0.2930 0.2760 0.2930 21,900 +0.04(+16.59%)
May 28, 2020 0.2513 0.2513 0.2513 0.2513 3,500 -0.02(-7.10%)
May 27, 2020 0.2920 0.2920 0.2705 0.2705 4,500 -0.01(-2.35%)
May 26, 2020 0.3120 0.3120 0.2770 0.2770 4,022 +0.00(+0.00%)
May 22, 2020 0.2830 0.2830 0.2422 0.2770 24,300 +0.05(+19.40%)
May 21, 2020 0.2335 0.2335 0.2100 0.2320 6,000 -0.03(-11.45%)
May 20, 2020 0.2490 0.2620 0.2354 0.2620 13,104 +0.04(+19.09%)
May 19, 2020 0.2050 0.2200 0.2050 0.2200 5,000 +0.02(+7.32%)
May 18, 2020 0.2050 0.2050 0.2050 0.2050 350 -0.01(-5.66%)
May 14, 2020 0.2173 0.2173 0.2173 0 +0.00(+0.00%)
May 13, 2020 0.2080 0.2173 0.2080 0.2173 9,000 +0.01(+3.72%)
May 08, 2020 0.2095 0.2095 0.2095 0 +0.01(+3.15%)
May 07, 2020 0.1831 0.2096 0.1831 0.2031 38,000 -0.01(-2.87%)
May 06, 2020 0.2091 0.2091 0.2091 0.2091 2,250 +0.00(+0.53%)
May 04, 2020 0.2080 0.2080 0.2080 0 -0.02(-7.39%)
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.