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 (%)
Jun 30, 2020 0.0073 0.0087 0.0060 0.0070 29,727,572 +0.00(+2.94%)
Jun 29, 2020 0.0058 0.0089 0.0055 0.0068 38,197,992 +0.00(+19.30%)
Jun 26, 2020 0.0059 0.0064 0.0053 0.0057 13,955,000 -0.00(-8.06%)
Jun 25, 2020 0.0066 0.0081 0.0056 0.0062 19,897,886 -0.00(-6.06%)
Jun 24, 2020 0.0105 0.0105 0.0062 0.0066 22,287,904 -0.00(-34.00%)
Jun 23, 2020 0.0080 0.0135 0.0070 0.0100 86,969,760 +0.00(+33.33%)
Jun 22, 2020 0.0050 0.0092 0.0043 0.0075 53,054,412 +0.00(+50.00%)
Jun 19, 2020 0.0049 0.0056 0.0046 0.0050 10,683,101 +0.00(+8.70%)
Jun 18, 2020 0.0042 0.0055 0.0038 0.0046 16,439,947 +0.00(+9.52%)
Jun 17, 2020 0.0048 0.0049 0.0037 0.0042 20,828,324 -0.00(-12.50%)
Jun 16, 2020 0.0051 0.0058 0.0041 0.0048 3,557,441 +0.00(+2.13%)
Jun 15, 2020 0.0044 0.0060 0.0040 0.0047 5,161,740 +0.00(+4.44%)
Jun 12, 2020 0.0045 0.0049 0.0040 0.0045 2,140,000 +0.00(+2.27%)
Jun 11, 2020 0.0046 0.0056 0.0041 0.0044 2,426,238 -0.00(-12.00%)
Jun 10, 2020 0.0060 0.0060 0.0042 0.0050 1,853,449 -0.00(-10.71%)
Jun 09, 2020 0.0055 0.0060 0.0040 0.0056 9,411,656 +0.00(+1.82%)
Jun 08, 2020 0.0066 0.0077 0.0048 0.0055 5,939,756 -0.00(-9.84%)
Jun 05, 2020 0.0066 0.0085 0.0056 0.0061 12,622,900 -0.00(-11.59%)
Jun 04, 2020 0.0092 0.0098 0.0056 0.0069 32,514,234 -0.00(-23.33%)
Jun 03, 2020 0.0037 0.0093 0.0035 0.0090 62,249,568 +0.00(+125.00%)
Jun 02, 2020 0.0041 0.0044 0.0036 0.0040 2,034,212 +0.00(+0.00%)
Jun 01, 2020 0.0044 0.0045 0.0040 0.0040 1,316,560 +0.00(+0.00%)
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%)
Mar 02, 2020 0.0485 0.0700 0.0300 0.0300 922,937 -0.02(-41.18%)
Feb 28, 2020 0.0700 0.0700 0.0426 0.0510 2,938,100 +0.01(+27.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 -0.04(-44.44%)
Feb 18, 2020 0.0900 0.0900 0.0900 0.0900 444 +0.00(+0.00%)
Feb 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2020 0.0900 0.0900 0.0900 0.0900 330 +0.01(+12.50%)
Feb 10, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2020 0.0800 0.0800 0.0800 0 +0.04(+77.78%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-25.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.02(+59.57%)
Jan 21, 2020 0.0375 0.0376 0.0375 0.0376 2,000 -0.04(-53.00%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 3,895 +0.03(+56.86%)
Jan 14, 2020 0.0800 0.0800 0.0510 0.0510 7,975 +0.01(+13.59%)
Jan 13, 2020 0.1200 0.1200 0.0449 0.0449 52,250 -0.07(-61.13%)
Jan 09, 2020 0.1155 0.1155 0.1155 0 +0.01(+5.00%)
Jan 08, 2020 0.1700 0.1700 0.1100 0.1100 75,300 -0.09(-45.00%)
Jan 07, 2020 0.2000 0.2000 0.2000 0.2000 367 +0.00(+0.00%)
Jan 06, 2020 0.2000 0.2000 0.2000 0.2000 480 +0.00(+0.00%)
Dec 30, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Dec 26, 2019 0.2400 0.2400 0.2400 0 +0.03(+11.89%)
Dec 20, 2019 0.2145 0.2145 0.2145 0 +0.00(+0.00%)
Dec 18, 2019 0.2145 0.2145 0.2145 0 -0.03(-10.62%)
Dec 17, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.14(+140.00%)
Dec 16, 2019 0.2400 0.2400 0.1000 0.1000 113,050 -0.12(-54.55%)
Dec 13, 2019 0.2200 0.2200 0.2200 60 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 06, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 04, 2019 0.2000 0.2000 0.2000 0 +0.05(+33.42%)
Dec 03, 2019 0.1499 0.1499 0.1499 175 +0.00(+0.00%)
Dec 02, 2019 0.1500 0.1700 0.1100 0.1499 50,250 -0.10(-40.04%)
Nov 29, 2019 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
Nov 27, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 26, 2019 0.2190 0.2500 0.1570 0.2500 8,000 +0.03(+13.64%)
Nov 25, 2019 0.2200 0.2200 0.2200 0.2200 2,275 +0.00(+0.00%)
Nov 22, 2019 0.2200 0.2200 0.2200 0.2200 1,800 +0.00(+0.46%)
Nov 21, 2019 0.2190 0.2190 0.2190 0.2190 5,750 -0.00(-0.45%)
Nov 14, 2019 0.2200 0.2200 0.2200 0 +0.05(+30.25%)
Nov 11, 2019 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Oct 25, 2019 0.1689 0.1689 0.1689 0 +0.02(+16.48%)
Oct 18, 2019 0.1450 0.1450 0.1450 0 +0.07(+99.18%)
Sep 27, 2019 0.0728 0.0728 0.0728 0 +0.01(+12.00%)
Sep 11, 2019 0.0650 0.0650 0.0650 0 -0.04(-40.91%)
Sep 10, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.05(+83.33%)
Sep 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0600 0.0600 2,678 -0.00(-1.64%)
Sep 04, 2019 0.1030 0.1030 0.0610 0.0610 8,080 -0.08(-57.93%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 +0.01(+9.60%)
Aug 29, 2019 0.1323 0.1323 0.1323 0.1323 3,899 -0.01(-8.70%)
Aug 28, 2019 0.1450 0.1450 0.1449 0.1449 4,018 +0.05(+52.53%)
Aug 23, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 22, 2019 0.1300 0.1300 0.1000 0.1000 9,084 -0.02(-18.37%)
Aug 19, 2019 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Aug 15, 2019 0.1200 0.1200 0.1200 0 +0.01(+8.11%)
Aug 07, 2019 0.1110 0.1110 0.1110 0 +0.03(+38.75%)
Jul 30, 2019 0.0800 0.0800 0.0800 0 -0.06(-42.86%)
Jul 26, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 24, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2019 0.1400 0.1400 0.1400 0 +0.01(+6.87%)
Jul 16, 2019 0.1310 0.1310 0.1310 0 +0.06(+74.67%)
Jul 12, 2019 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
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.