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

Barksdale Resources Corp (OP: BRKCF )

0.1100 -0.0012 (-1.08%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2020 0.3222 0.3282 0.3186 0.3186 2,665 -0.00(-0.44%)
Aug 28, 2020 0.3300 0.3300 0.3200 0.3200 2,000 -0.01(-3.03%)
Aug 26, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.08%)
Aug 25, 2020 0.3339 0.3370 0.3339 0.3370 17,600 +0.03(+8.26%)
Aug 24, 2020 0.3113 0.3113 0.3113 6 +0.00(+0.00%)
Aug 21, 2020 0.3200 0.3340 0.3113 0.3113 16,000 -0.02(-5.06%)
Aug 20, 2020 0.3279 0.3279 0.3279 0.3279 7,500 -0.02(-4.98%)
Aug 19, 2020 0.3452 0.3452 0.3451 0.3451 12,500 +0.02(+4.89%)
Aug 18, 2020 0.3365 0.3365 0.3290 0.3290 5,048 -0.02(-4.64%)
Aug 17, 2020 0.3450 0.3450 0.3450 0.3450 1,109 -0.03(-7.26%)
Aug 14, 2020 0.3402 0.3787 0.3300 0.3720 24,500 +0.05(+16.25%)
Aug 12, 2020 0.3200 0.3200 0.3200 0 -0.01(-2.20%)
Aug 11, 2020 0.3272 0.3310 0.3272 0.3272 20,000 -0.02(-6.41%)
Aug 10, 2020 0.3916 0.3916 0.3496 0.3496 28,800 +0.02(+7.57%)
Aug 07, 2020 0.3250 0.3250 0.3250 0.3250 100 -0.01(-2.99%)
Aug 06, 2020 0.3650 0.3650 0.3265 0.3350 2,611 +0.01(+2.13%)
Aug 05, 2020 0.3235 0.3415 0.3148 0.3280 46,660 +0.02(+5.81%)
Aug 04, 2020 0.3200 0.3200 0.3100 0.3100 14,300 +0.03(+11.71%)
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%)
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.