Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrel Energy Inc (OP: BRLL )

0.0067 -0.0004 (-5.63%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 0.0042 0.0045 0.0035 0.0040 4,390,000 -0.00(-4.76%)
May 28, 2020 0.0043 0.0050 0.0037 0.0042 7,109,003 +0.00(+0.00%)
May 27, 2020 0.0046 0.0060 0.0037 0.0042 9,689,024 -0.00(-16.00%)
May 26, 2020 0.0049 0.0059 0.0040 0.0050 6,324,796 +0.00(+25.00%)
May 22, 2020 0.0040 0.0049 0.0036 0.0040 5,374,400 +0.00(+0.00%)
May 21, 2020 0.0040 0.0040 0.0033 0.0040 806,500 -0.00(-2.44%)
May 20, 2020 0.0042 0.0049 0.0034 0.0041 5,960,852 -0.00(-6.82%)
May 19, 2020 0.0039 0.0060 0.0036 0.0044 11,402,359 +0.00(+12.82%)
May 18, 2020 0.0029 0.0040 0.0029 0.0039 2,133,351 +0.00(+34.48%)
May 15, 2020 0.0043 0.0045 0.0028 0.0029 3,475,600 +0.00(+7.41%)
May 14, 2020 0.0030 0.0046 0.0026 0.0027 3,065,244 -0.00(-10.00%)
May 13, 2020 0.0029 0.0030 0.0024 0.0030 3,253,005 +0.00(+0.00%)
May 12, 2020 0.0029 0.0030 0.0029 0.0030 972,488 +0.00(+0.00%)
May 11, 2020 0.0033 0.0033 0.0028 0.0030 2,322,433 -0.00(-23.08%)
May 08, 2020 0.0040 0.0040 0.0027 0.0039 5,675,300 -0.00(-15.22%)
May 07, 2020 0.0039 0.0047 0.0029 0.0046 4,013,165 +0.00(+24.32%)
May 06, 2020 0.0029 0.0049 0.0026 0.0037 9,350,902 +0.00(+12.12%)
May 05, 2020 0.0035 0.0035 0.0028 0.0033 5,117,423 +0.00(+0.00%)
May 04, 2020 0.0038 0.0038 0.0033 0.0033 659,658 -0.00(-13.16%)
May 01, 2020 0.0034 0.0038 0.0031 0.0038 1,647,000 +0.00(+0.00%)
Apr 30, 2020 0.0040 0.0050 0.0036 0.0038 2,037,200 -0.00(-5.00%)
Apr 29, 2020 0.0040 0.0040 0.0037 0.0040 140,920 +0.00(+0.00%)
Apr 28, 2020 0.0042 0.0042 0.0039 0.0040 218,989 +0.00(+0.00%)
Apr 27, 2020 0.0040 0.0042 0.0036 0.0040 5,182,498 -0.00(-9.09%)
Apr 24, 2020 0.0050 0.0050 0.0044 0.0044 415,600 -0.00(-18.52%)
Apr 23, 2020 0.0055 0.0055 0.0049 0.0054 202,577 -0.00(-15.62%)
Apr 22, 2020 0.0045 0.0069 0.0040 0.0064 2,835,942 +0.00(+42.22%)
Apr 21, 2020 0.0045 0.0058 0.0043 0.0045 693,858 +0.00(+0.00%)
Apr 20, 2020 0.0055 0.0070 0.0045 0.0045 831,718 -0.00(-10.00%)
Apr 17, 2020 0.0046 0.0058 0.0037 0.0050 2,136,800 +0.00(+25.00%)
Apr 16, 2020 0.0055 0.0070 0.0039 0.0040 910,217 -0.00(-27.27%)
Apr 15, 2020 0.0050 0.0065 0.0050 0.0055 1,204,533 -0.00(-20.29%)
Apr 14, 2020 0.0070 0.0070 0.0045 0.0069 231,750 -0.00(-1.43%)
Apr 13, 2020 0.0040 0.0070 0.0039 0.0070 1,732,300 +0.00(+55.56%)
Apr 09, 2020 0.0045 0.0045 0.0045 0.0045 377,200 +0.00(+0.00%)
Apr 08, 2020 0.0050 0.0050 0.0045 0.0045 124,286 -0.00(-10.00%)
Apr 07, 2020 0.0050 0.0069 0.0045 0.0050 628,250 +0.00(+0.00%)
Apr 06, 2020 0.0050 0.0070 0.0050 0.0050 377,133 +0.00(+25.00%)
Apr 03, 2020 0.0035 0.0040 0.0032 0.0040 208,200 +0.00(+14.29%)
Apr 02, 2020 0.0033 0.0040 0.0033 0.0035 54,526 -0.00(-12.50%)
Apr 01, 2020 0.0040 0.0045 0.0040 0.0040 452,000 -0.00(-2.44%)
Mar 31, 2020 0.0040 0.0045 0.0040 0.0041 178,797 -0.00(-8.89%)
Mar 30, 2020 0.0057 0.0057 0.0040 0.0045 701,708 -0.00(-35.71%)
Mar 27, 2020 0.0100 0.0100 0.0051 0.0070 437,200 -0.00(-1.41%)
Mar 26, 2020 0.0050 0.0175 0.0050 0.0071 3,563,918 +0.00(+18.33%)
Mar 25, 2020 0.0020 0.0085 0.0020 0.0060 1,452,100 +0.00(+200.00%)
Mar 24, 2020 0.0035 0.0035 0.0020 0.0020 673,245 -0.00(-41.18%)
Mar 23, 2020 0.0032 0.0035 0.0032 0.0034 272,650 -0.00(-2.86%)
Mar 20, 2020 0.0034 0.0035 0.0032 0.0035 113,000 +0.00(+12.90%)
Mar 19, 2020 0.0070 0.0075 0.0031 0.0031 379,500 -0.00(-26.19%)
Mar 18, 2020 0.0060 0.0060 0.0042 0.0042 290,240 -0.00(-30.00%)
Mar 17, 2020 0.0051 0.0067 0.0050 0.0060 106,000 +0.00(+13.21%)
Mar 16, 2020 0.0053 0.0053 0.0051 0.0053 124,028 +0.00(+6.00%)
Mar 13, 2020 0.0050 0.0069 0.0050 0.0050 253,300 +0.00(+4.17%)
Mar 12, 2020 0.0057 0.0057 0.0041 0.0048 193,199 -0.00(-40.00%)
Mar 11, 2020 0.0080 0.0100 0.0080 0.0080 113,950 +0.00(+0.00%)
Mar 10, 2020 0.0080 0.0095 0.0080 0.0080 149,996 +0.00(+0.00%)
Mar 09, 2020 0.0098 0.0098 0.0080 0.0080 105,260 -0.00(-11.11%)
Mar 06, 2020 0.0120 0.0120 0.0070 0.0090 752,300 -0.00(-9.09%)
Mar 05, 2020 0.0190 0.0200 0.0070 0.0099 1,491,473 -0.01(-50.50%)
Mar 04, 2020 0.0280 0.0281 0.0200 0.0200 244,514 -0.01(-28.83%)
Mar 03, 2020 0.0400 0.0400 0.0281 0.0281 509,922 -0.00(-6.33%)
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.