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

Barksdale Resources Corp (OP: BRKCF )

0.1126 +0.0014 (+1.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 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 30, 2021 0.3277 0.3277 0.3277 50 +0.01(+2.15%)
Jul 29, 2021 0.3208 0.3208 0.3010 0.3208 775 +0.00(+0.94%)
Jul 28, 2021 0.3178 0.3178 0.3178 0.3178 2,000 +0.02(+5.93%)
Jul 27, 2021 0.3105 0.3105 0.3000 0.3000 79,350 -0.01(-2.91%)
Jul 26, 2021 0.3096 0.3130 0.3090 0.3090 5,300 +0.00(+1.31%)
Jul 23, 2021 0.3050 0.3050 0.3050 0.3050 6,500 -0.01(-1.61%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 1,023 +0.01(+2.99%)
Jul 19, 2021 0.3010 0.3010 0.3010 10 -0.01(-1.70%)
Jul 16, 2021 0.3010 0.3062 0.2954 0.3062 21,112 -0.02(-5.23%)
Jul 15, 2021 0.3231 0.3394 0.3217 0.3231 30,000 -0.01(-3.84%)
Jul 14, 2021 0.3360 0.3360 0.3360 0.3360 2,505 +0.00(+0.45%)
Jul 13, 2021 0.3397 0.3398 0.3342 0.3345 52,400 -0.03(-7.19%)
Jul 12, 2021 0.3659 0.3659 0.3445 0.3604 53,219 -0.00(-0.99%)
Jul 09, 2021 0.3550 0.3640 0.3500 0.3640 16,603 +0.01(+4.00%)
Jul 08, 2021 0.3800 0.3800 0.3113 0.3500 119,880 -0.04(-10.26%)
Jul 07, 2021 0.3912 0.4010 0.3900 0.3900 27,610 -0.01(-1.27%)
Jul 06, 2021 0.3950 0.4100 0.3950 0.3950 9,627 -0.02(-4.36%)
Jul 02, 2021 0.4200 0.4245 0.4130 0.4130 7,018 -0.01(-1.67%)
Jul 01, 2021 0.4260 0.4281 0.4200 0.4200 2,399 -0.00(-0.90%)
Jun 30, 2021 0.4219 0.4238 0.4200 0.4238 12,765 -0.00(-0.31%)
Jun 29, 2021 0.4300 0.4300 0.4238 0.4251 12,545 -0.00(-1.14%)
Jun 28, 2021 0.4498 0.4500 0.4300 0.4300 49,004 -0.02(-4.44%)
Jun 25, 2021 0.4500 0.4520 0.4500 0.4500 6,000 +0.01(+1.93%)
Jun 24, 2021 0.4430 0.4430 0.4415 0.4415 4,000 +0.01(+2.67%)
Jun 22, 2021 0.4300 0.4300 0.4300 30 -0.01(-1.69%)
Jun 21, 2021 0.4463 0.4463 0.4373 0.4374 12,333 -0.00(-0.59%)
Jun 18, 2021 0.4500 0.4500 0.4383 0.4400 74,043 +0.00(+0.00%)
Jun 17, 2021 0.4561 0.4561 0.4400 0.4400 57,388 -0.02(-4.03%)
Jun 16, 2021 0.4752 0.4950 0.4500 0.4585 54,475 -0.02(-3.62%)
Jun 15, 2021 0.4945 0.4945 0.4755 0.4757 13,228 -0.02(-3.78%)
Jun 14, 2021 0.4984 0.5061 0.4800 0.4944 52,369 -0.01(-2.49%)
Jun 11, 2021 0.4943 0.5070 0.4943 0.5070 7,910 +0.01(+1.38%)
Jun 10, 2021 0.5000 0.5001 0.4843 0.5001 21,504 +0.00(+0.02%)
Jun 09, 2021 0.5000 0.5015 0.5000 0.5000 18,860 +0.00(+0.93%)
Jun 08, 2021 0.4850 0.5015 0.4800 0.4954 59,000 -0.02(-3.82%)
Jun 07, 2021 0.5263 0.5263 0.4956 0.5151 8,789 +0.03(+5.12%)
Jun 04, 2021 0.4997 0.4997 0.4850 0.4900 27,303 +0.00(+0.00%)
Jun 03, 2021 0.4800 0.5007 0.4800 0.4900 9,002 +0.01(+1.03%)
Jun 02, 2021 0.4894 0.5029 0.4850 0.4850 74,725 -0.01(-2.02%)
Jun 01, 2021 0.5207 0.5215 0.4918 0.4950 99,661 -0.01(-1.18%)
May 28, 2021 0.4962 0.5058 0.4958 0.5009 9,300 +0.00(+0.10%)
May 26, 2021 0.5004 0.5004 0.5004 0 +0.01(+1.46%)
May 21, 2021 0.4932 0.4932 0.4932 50 -0.00(-0.78%)
May 20, 2021 0.4971 0.4971 0.4971 0.4971 333 +0.02(+3.54%)
May 19, 2021 0.4982 0.4988 0.4801 0.4801 3,500 -0.03(-5.86%)
May 18, 2021 0.4710 0.5100 0.4710 0.5100 105,300 +0.03(+6.69%)
May 17, 2021 0.4780 0.4780 0.4780 0.4780 1,011 -0.01(-2.45%)
May 14, 2021 0.4886 0.5156 0.4886 0.4900 25,250 -0.01(-1.41%)
May 13, 2021 0.5430 0.5430 0.4908 0.4970 20,325 -0.00(-0.82%)
May 12, 2021 0.5239 0.5669 0.4779 0.5011 48,359 +0.04(+9.48%)
May 10, 2021 0.4577 0.4577 0.4577 0 -0.02(-3.23%)
May 07, 2021 0.5000 0.5000 0.4687 0.4730 20,850 +0.04(+8.71%)
May 06, 2021 0.4033 0.4395 0.4033 0.4351 9,750 +0.02(+4.04%)
May 05, 2021 0.4134 0.4214 0.4100 0.4182 66,510 -0.00(-0.02%)
May 04, 2021 0.4132 0.4183 0.4132 0.4183 10,025 +0.02(+4.57%)
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.