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

Barksdale Resources Corp (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 31, 2019 0.3090 0.3571 0.2663 0.3571 6,100 +0.06(+21.05%)
May 30, 2019 0.3000 0.3020 0.2797 0.2950 21,500 -0.02(-6.65%)
May 29, 2019 0.2900 0.3160 0.2900 0.3160 8,200 +0.01(+4.12%)
May 28, 2019 0.3100 0.3100 0.3035 0.3035 2,000 -0.01(-2.10%)
May 24, 2019 0.3110 0.3260 0.3100 0.3100 5,500 -0.00(-1.27%)
May 23, 2019 0.3375 0.3400 0.3140 0.3140 45,500 -0.02(-4.85%)
May 22, 2019 0.3400 0.3400 0.3300 0.3300 35,655 +0.00(+0.00%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 15, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 14, 2019 0.3400 0.3450 0.3400 0.3450 5,274 -0.01(-1.43%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 09, 2019 0.3666 0.3666 0.3400 0.3400 3,300 -0.03(-7.51%)
May 08, 2019 0.3660 0.3676 0.3554 0.3676 7,600 -0.00(-0.38%)
May 07, 2019 0.3750 0.3750 0.3433 0.3690 41,000 -0.01(-1.63%)
May 02, 2019 0.3751 0.3751 0.3751 0 +0.00(+0.03%)
May 01, 2019 0.3750 0.3750 0.3750 50 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3837 0.3750 0.3750 7,250 -0.01(-1.68%)
Apr 29, 2019 0.3825 0.3825 0.3700 0.3814 23,500 -0.01(-2.28%)
Apr 26, 2019 0.3903 0.3903 0.3903 0.3903 300 +0.01(+1.85%)
Apr 25, 2019 0.3893 0.3980 0.3832 0.3832 50,500 -0.01(-1.74%)
Apr 23, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Apr 22, 2019 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-1.37%)
Apr 18, 2019 0.3800 0.3800 0.3650 0.3650 11,000 -0.01(-3.69%)
Apr 17, 2019 0.3790 0.3790 0.3790 60 +0.00(+0.00%)
Apr 16, 2019 0.3790 0.3790 0.3790 5 +0.00(+0.00%)
Apr 15, 2019 0.3900 0.3900 0.3790 0.3790 5,500 -0.02(-5.56%)
Apr 12, 2019 0.3702 0.4013 0.3700 0.4013 15,000 +0.00(+0.70%)
Apr 10, 2019 0.3985 0.3985 0.3985 0 -0.02(-3.91%)
Apr 09, 2019 0.4179 0.4200 0.4147 0.4147 19,000 -0.00(-0.41%)
Apr 08, 2019 0.3814 0.4164 0.3814 0.4164 29,600 +0.06(+15.57%)
Apr 05, 2019 0.3630 0.3700 0.3555 0.3603 6,500 -0.02(-6.12%)
Apr 04, 2019 0.3800 0.3926 0.3657 0.3838 25,560 -0.01(-1.51%)
Apr 03, 2019 0.3482 0.3897 0.3482 0.3897 7,710 -0.01(-2.77%)
Apr 02, 2019 0.3633 0.4076 0.3633 0.4008 68,850 +0.03(+9.30%)
Apr 01, 2019 0.3166 0.3667 0.3100 0.3667 14,450 +0.01(+3.70%)
Mar 29, 2019 0.3600 0.3763 0.3465 0.3536 17,400 -0.01(-1.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 6,000 -0.00(-0.91%)
Mar 27, 2019 0.3650 0.3650 0.3633 0.3633 6,500 -0.01(-3.17%)
Mar 26, 2019 0.4170 0.4170 0.3400 0.3752 12,700 -0.04(-9.15%)
Mar 25, 2019 0.3903 0.4130 0.3770 0.4130 28,500 +0.02(+5.09%)
Mar 22, 2019 0.3900 0.3930 0.3900 0.3930 2,500 -0.00(-0.15%)
Mar 21, 2019 0.3900 0.3936 0.3900 0.3936 6,089 -0.00(-0.61%)
Mar 20, 2019 0.4167 0.4167 0.3960 0.3960 6,250 +0.01(+2.86%)
Mar 19, 2019 0.4020 0.4084 0.3850 0.3850 11,512 -0.03(-7.34%)
Mar 18, 2019 0.4142 0.4200 0.4100 0.4155 17,200 -0.01(-1.47%)
Mar 15, 2019 0.4350 0.4350 0.4000 0.4217 12,400 +0.01(+1.79%)
Mar 13, 2019 0.4143 0.4143 0.4143 0 +0.01(+3.57%)
Mar 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.10%)
Mar 07, 2019 0.4128 0.4128 0.4128 0 +0.01(+3.20%)
Mar 06, 2019 0.4222 0.4222 0.4000 0.4000 10,000 -0.02(-4.26%)
Mar 05, 2019 0.4028 0.4178 0.4028 0.4178 6,150 -0.01(-2.84%)
Mar 04, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+6.59%)
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.