Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (OP: BRKCF )

0.1230 -0.0088 (-6.68%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 3, 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, 2020 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Mar 30, 2020 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+3.13%)
Mar 27, 2020 0.1400 0.1600 0.1400 0.1600 9,600 -0.03(-15.79%)
Mar 25, 2020 0.1900 0.1900 0.1900 0 +0.01(+4.34%)
Mar 24, 2020 0.1821 0.1821 0.1821 0.1821 3,000 +0.03(+16.51%)
Mar 23, 2020 0.1563 0.1563 0.1563 0.1563 3,000 +0.01(+3.44%)
Mar 20, 2020 0.1816 0.1816 0.1511 0.1511 44,000 -0.03(-15.82%)
Mar 19, 2020 0.1797 0.1797 0.1795 0.1795 18,000 +0.01(+6.15%)
Mar 18, 2020 0.2100 0.2100 0.1685 0.1691 30,800 -0.06(-27.21%)
Mar 17, 2020 0.2323 0.2323 0.2323 0.2323 200 +0.06(+35.85%)
Mar 16, 2020 0.1972 0.2339 0.1710 0.1710 18,500 -0.06(-27.23%)
Mar 13, 2020 0.2000 0.2350 0.2000 0.2350 27,500 +0.00(+1.73%)
Mar 12, 2020 0.2310 0.2440 0.2310 0.2310 25,300 +0.00(+0.00%)
Mar 11, 2020 0.2310 0.2310 0.2310 0.2310 2,000 -0.02(-8.15%)
Mar 10, 2020 0.2515 0.2515 0.2515 0.2515 5,000 +0.02(+9.25%)
Mar 09, 2020 0.2546 0.2685 0.2302 0.2302 6,060 -0.03(-11.46%)
Mar 06, 2020 0.2801 0.2801 0.2600 0.2600 15,300 -0.02(-6.47%)
Mar 04, 2020 0.2780 0.2780 0.2780 0 +0.04(+15.83%)
Mar 03, 2020 0.2400 0.2400 0.2400 0.2400 10,000 -0.03(-9.60%)
Mar 02, 2020 0.2655 0.2655 0.2655 0.2655 1,000 +0.03(+11.09%)
Feb 28, 2020 0.2452 0.2598 0.2200 0.2390 42,500 -0.04(-13.09%)
Feb 27, 2020 0.2750 0.2750 0.2750 0.2750 1,750 -0.01(-4.01%)
Feb 25, 2020 0.2865 0.2865 0.2865 0 -0.04(-12.86%)
Feb 24, 2020 0.3288 0.3288 0.3288 0.3288 1,000 +0.02(+6.06%)
Feb 21, 2020 0.3182 0.3200 0.3060 0.3100 18,300 -0.00(-0.96%)
Feb 14, 2020 0.3130 0.3130 0.3130 0 -0.01(-1.94%)
Feb 13, 2020 0.3000 0.3205 0.2888 0.3192 48,000 +0.02(+6.40%)
Feb 12, 2020 0.3000 0.3060 0.3000 0.3000 15,500 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.3000 0.2372 0.3000 100,898 +0.07(+29.31%)
Feb 06, 2020 0.2320 0.2320 0.2320 0 -0.00(-1.69%)
Feb 05, 2020 0.2318 0.2537 0.2318 0.2360 62,200 -0.02(-9.23%)
Feb 03, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 31, 2020 0.2562 0.2600 0.2300 0.2600 101,000 -0.01(-3.70%)
Jan 29, 2020 0.2700 0.2700 0.2700 0 +0.02(+6.76%)
Jan 28, 2020 0.2700 0.2700 0.2529 0.2529 55,000 -0.02(-6.33%)
Jan 27, 2020 0.2700 0.2700 0.2700 0.2700 31,500 +0.00(+0.19%)
Jan 24, 2020 0.2750 0.2750 0.2567 0.2695 63,000 +0.00(+1.85%)
Jan 23, 2020 0.2700 0.2700 0.2646 0.2646 50,019 -0.01(-2.00%)
Jan 22, 2020 0.2780 0.2780 0.2700 0.2700 650 +0.00(+0.00%)
Jan 21, 2020 0.2669 0.2822 0.2644 0.2700 17,000 -0.02(-6.90%)
Jan 15, 2020 0.2900 0.2900 0.2900 0 +0.03(+12.40%)
Jan 13, 2020 0.2580 0.2580 0.2580 0 +0.00(+1.30%)
Jan 10, 2020 0.2700 0.2700 0.2547 0.2547 16,200 -0.02(-6.60%)
Jan 09, 2020 0.2887 0.2887 0.2727 0.2727 650 +0.01(+1.98%)
Jan 08, 2020 0.2750 0.2750 0.2674 0.2674 11,500 -0.01(-5.24%)
Jan 07, 2020 0.2822 0.2822 0.2822 0.2822 550 -0.00(-0.63%)
Jan 06, 2020 0.2840 0.2840 0.2840 0.2840 375 +0.01(+3.20%)
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.