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

Barksdale Resources Corp (OP: BRKCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 21, 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 (%)
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%)
May 01, 2020 0.2035 0.2246 0.2035 0.2246 5,000 +0.02(+11.41%)
Apr 30, 2020 0.2320 0.2320 0.1980 0.2016 20,067 +0.04(+23.68%)
Apr 29, 2020 0.1630 0.1630 0.1630 0.1630 3,000 +0.01(+4.42%)
Apr 27, 2020 0.1561 0.1561 0.1561 0 +0.01(+6.55%)
Apr 24, 2020 0.1700 0.1700 0.1430 0.1465 50,600 -0.02(-9.57%)
Apr 23, 2020 0.1610 0.1895 0.1610 0.1620 3,664 -0.01(-4.42%)
Apr 21, 2020 0.1695 0.1695 0.1695 0 -0.01(-5.83%)
Apr 20, 2020 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Apr 14, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+7.59%)
Apr 01, 2020 0.1580 0.1580 0.1580 0.1580 1,000 -0.00(-1.25%)
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%)
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.