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

Barksdale Resources Corp (TSV: BRO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2023 0.4150 0 +0.01(+1.22%)
Dec 28, 2023 0.4300 0.4300 0.4100 0.4100 10,600 -0.03(-6.82%)
Dec 27, 2023 0.4300 0.4450 0.4000 0.4400 85,426 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 +0.02(+6.33%)
Dec 21, 2023 0.4000 0.4300 0.3950 0.3950 832,092 -0.09(-19.39%)
Dec 20, 2023 0.4850 0.4950 0.4800 0.4900 29,400 +0.01(+1.03%)
Dec 19, 2023 0.5100 0.5100 0.4850 0.4850 14,650 -0.04(-6.73%)
Dec 18, 2023 0.5200 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 15, 2023 0.4950 0.5300 0.4800 0.5200 131,696 +0.02(+4.00%)
Dec 14, 2023 0.5300 0.5300 0.4850 0.5000 33,100 -0.03(-5.66%)
Dec 13, 2023 0.5100 0.5300 0.4850 0.5300 58,976 +0.00(+0.00%)
Dec 12, 2023 0.5400 0.5600 0.5300 0.5300 31,275 +0.00(+0.00%)
Dec 11, 2023 0.5500 0.5500 0.5300 0.5300 13,502 -0.02(-3.64%)
Dec 08, 2023 0.5500 0.5500 0.5300 0.5500 9,000 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5400 0.5500 38,500 +0.00(+0.00%)
Dec 06, 2023 0.5500 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Dec 05, 2023 0.5800 0.5800 0.5500 0.5600 7,500 +0.01(+1.82%)
Dec 04, 2023 0.5800 0.5800 0.5300 0.5500 71,833 -0.04(-6.78%)
Dec 01, 2023 0.5700 0.5900 0.5700 0.5900 48,700 +0.02(+3.51%)
Nov 30, 2023 0.5800 0.6100 0.5700 0.5700 45,651 -0.02(-3.39%)
Nov 29, 2023 0.5900 0.6000 0.5900 0.5900 16,000 +0.00(+0.00%)
Nov 28, 2023 0.6100 0.6100 0.5900 0.5900 66,935 -0.01(-1.67%)
Nov 27, 2023 0.6200 0.6300 0.5800 0.6000 106,184 +0.00(+0.00%)
Nov 24, 2023 0.5900 0.6000 0.5900 0.6000 13,000 +0.00(+0.00%)
Nov 23, 2023 0.5800 0.6000 0.5800 0.6000 15,000 +0.03(+5.26%)
Nov 22, 2023 0.5700 0.5700 0.5700 0.5700 612 +0.00(+0.00%)
Nov 21, 2023 0.5800 0.5800 0.5700 0.5700 2,500 +0.00(+0.00%)
Nov 16, 2023 0.5700 0 +0.00(+0.00%)
Nov 14, 2023 0.5700 0 +0.01(+1.79%)
Nov 13, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Nov 10, 2023 0.5900 0.5900 0.5600 0.5600 6,831 -0.01(-1.75%)
Nov 09, 2023 0.6000 0.6000 0.5700 0.5700 5,350 -0.02(-3.39%)
Nov 08, 2023 0.5900 0.6000 0.5800 0.5900 37,700 +0.01(+1.72%)
Nov 07, 2023 0.5900 0.6000 0.5800 0.5800 45,021 -0.03(-4.92%)
Nov 06, 2023 0.6000 0.6100 0.5900 0.6100 25,650 +0.02(+3.39%)
Nov 03, 2023 0.5800 0.6000 0.5700 0.5900 12,200 +0.02(+3.51%)
Nov 02, 2023 0.5800 0.5900 0.5700 0.5700 123,025 -0.01(-1.72%)
Nov 01, 2023 0.5900 0.5900 0.5800 0.5800 2,500 -0.04(-6.45%)
Oct 31, 2023 0.6000 0.6200 0.5800 0.6200 37,783 +0.02(+3.33%)
Oct 30, 2023 0.5100 0.6200 0.5100 0.6000 101,598 +0.08(+15.38%)
Oct 27, 2023 0.5000 0.5200 0.5000 0.5200 7,500 +0.03(+5.05%)
Oct 26, 2023 0.4950 0.4950 0.4900 0.4950 16,400 -0.01(-1.00%)
Oct 25, 2023 0.5000 0.5000 0.4950 0.5000 24,800 +0.00(+0.00%)
Oct 24, 2023 0.4850 0.5000 0.4850 0.5000 37,500 +0.03(+5.26%)
Oct 23, 2023 0.5100 0.5100 0.4400 0.4750 163,619 -0.05(-8.65%)
Oct 20, 2023 0.5300 0.5400 0.5000 0.5200 71,720 -0.01(-1.89%)
Oct 19, 2023 0.5800 0.5900 0.5100 0.5300 362,170 -0.06(-10.17%)
Oct 18, 2023 0.5900 0.5900 0.5800 0.5900 27,504 +0.00(+0.00%)
Oct 17, 2023 0.5600 0.5900 0.5500 0.5900 53,500 +0.03(+5.36%)
Oct 16, 2023 0.5800 0.5800 0.5600 0.5600 44,500 +0.00(+0.00%)
Oct 13, 2023 0.5700 0.5800 0.5600 0.5600 23,500 -0.02(-3.45%)
Oct 12, 2023 0.5900 0.5900 0.5700 0.5800 56,800 -0.01(-1.69%)
Oct 11, 2023 0.5900 0.6000 0.5800 0.5900 55,446 +0.01(+1.72%)
Oct 10, 2023 0.5800 0.5900 0.5800 0.5800 39,500 +0.00(+0.00%)
Oct 06, 2023 0.5800 0 +0.01(+1.75%)
Oct 05, 2023 0.5600 0.5700 0.5600 0.5700 6,000 +0.00(+0.00%)
Oct 04, 2023 0.5700 0.5800 0.5600 0.5700 23,833 +0.00(+0.00%)
Oct 03, 2023 0.5600 0.5700 0.5600 0.5700 94,000 +0.01(+1.79%)
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.