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

Barrel Energy Inc (OP: BRLL )

0.0057 -0.0006 (-9.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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, 2022 0.0335 0.0375 0.0310 0.0352 608,997 +0.00(+0.00%)
Aug 30, 2022 0.0370 0.0390 0.0330 0.0352 712,718 -0.00(-4.86%)
Aug 29, 2022 0.0354 0.0370 0.0340 0.0370 660,466 +0.00(+4.52%)
Aug 26, 2022 0.0370 0.0370 0.0320 0.0354 1,826,453 +0.00(+4.12%)
Aug 25, 2022 0.0322 0.0350 0.0300 0.0340 1,322,106 +0.00(+16.84%)
Aug 24, 2022 0.0310 0.0345 0.0280 0.0291 1,372,190 -0.00(-5.83%)
Aug 23, 2022 0.0310 0.0310 0.0280 0.0309 389,153 +0.00(+10.36%)
Aug 22, 2022 0.0313 0.0313 0.0280 0.0280 243,885 +0.00(+0.00%)
Aug 19, 2022 0.0250 0.0315 0.0250 0.0280 446,169 -0.00(-9.68%)
Aug 18, 2022 0.0320 0.0324 0.0285 0.0310 159,520 +0.00(+0.00%)
Aug 17, 2022 0.0280 0.0345 0.0280 0.0310 788,976 -0.00(-1.59%)
Aug 16, 2022 0.0295 0.0315 0.0250 0.0315 856,831 +0.00(+6.78%)
Aug 15, 2022 0.0310 0.0330 0.0232 0.0295 717,497 -0.00(-10.61%)
Aug 12, 2022 0.0200 0.0340 0.0195 0.0330 3,323,836 +0.01(+65.00%)
Aug 11, 2022 0.0230 0.0240 0.0200 0.0200 905,451 -0.00(-13.04%)
Aug 10, 2022 0.0200 0.0230 0.0200 0.0230 740,736 +0.00(+4.55%)
Aug 09, 2022 0.0180 0.0220 0.0180 0.0220 853,063 +0.00(+4.76%)
Aug 08, 2022 0.0234 0.0234 0.0189 0.0210 851,508 -0.00(-0.94%)
Aug 05, 2022 0.0219 0.0245 0.0210 0.0212 532,993 -0.00(-13.11%)
Aug 04, 2022 0.0250 0.0290 0.0210 0.0244 589,460 -0.00(-15.57%)
Aug 03, 2022 0.0257 0.0295 0.0215 0.0289 862,586 +0.00(+12.45%)
Aug 02, 2022 0.0234 0.0300 0.0203 0.0257 572,217 +0.00(+12.23%)
Aug 01, 2022 0.0200 0.0239 0.0185 0.0229 434,354 +0.00(+9.05%)
Jul 29, 2022 0.0182 0.0240 0.0182 0.0210 558,860 -0.00(-6.67%)
Jul 28, 2022 0.0230 0.0230 0.0200 0.0225 259,985 +0.00(+12.50%)
Jul 27, 2022 0.0175 0.0230 0.0175 0.0200 842,229 +0.00(+0.00%)
Jul 26, 2022 0.0234 0.0234 0.0193 0.0200 526,724 -0.00(-9.09%)
Jul 25, 2022 0.0200 0.0255 0.0175 0.0220 472,346 -0.00(-4.35%)
Jul 22, 2022 0.0230 0.0283 0.0210 0.0230 410,345 +0.00(+0.00%)
Jul 21, 2022 0.0205 0.0259 0.0200 0.0230 1,347,357 -0.00(-8.00%)
Jul 20, 2022 0.0200 0.0295 0.0200 0.0250 322,164 -0.00(-3.85%)
Jul 19, 2022 0.0200 0.0297 0.0200 0.0260 150,272 -0.00(-3.70%)
Jul 18, 2022 0.0285 0.0300 0.0250 0.0270 200,838 +0.00(+0.00%)
Jul 15, 2022 0.0255 0.0290 0.0220 0.0270 191,488 -0.00(-10.00%)
Jul 14, 2022 0.0321 0.0327 0.0280 0.0300 216,839 -0.00(-6.25%)
Jul 13, 2022 0.0289 0.0330 0.0270 0.0320 313,611 +0.00(+10.73%)
Jul 12, 2022 0.0226 0.0317 0.0220 0.0289 343,676 +0.00(+20.92%)
Jul 11, 2022 0.0165 0.0239 0.0165 0.0239 996,300 +0.00(+8.64%)
Jul 08, 2022 0.0210 0.0235 0.0166 0.0220 1,801,931 +0.00(+4.76%)
Jul 07, 2022 0.0230 0.0280 0.0172 0.0210 3,929,363 -0.00(-17.97%)
Jul 06, 2022 0.0266 0.0295 0.0220 0.0256 644,457 -0.00(-12.93%)
Jul 05, 2022 0.0350 0.0350 0.0206 0.0294 1,165,900 -0.01(-22.63%)
Jul 01, 2022 0.0395 0.0395 0.0315 0.0380 576,691 -0.00(-3.80%)
Jun 30, 2022 0.0410 0.0420 0.0331 0.0395 816,589 +0.00(+1.54%)
Jun 29, 2022 0.0400 0.0436 0.0350 0.0389 1,167,309 -0.00(-2.75%)
Jun 28, 2022 0.0460 0.0469 0.0390 0.0400 1,290,556 -0.00(-8.47%)
Jun 27, 2022 0.0459 0.0475 0.0420 0.0437 548,145 -0.00(-4.79%)
Jun 24, 2022 0.0520 0.0540 0.0410 0.0459 3,931,070 +0.00(+6.99%)
Jun 23, 2022 0.0370 0.0429 0.0350 0.0429 1,002,257 +0.00(+4.89%)
Jun 22, 2022 0.0400 0.0409 0.0310 0.0409 147,105 +0.00(+2.25%)
Jun 21, 2022 0.0375 0.0409 0.0350 0.0400 171,468 +0.00(+0.00%)
Jun 17, 2022 0.0325 0.0420 0.0325 0.0400 285,247 +0.00(+14.29%)
Jun 16, 2022 0.0390 0.0401 0.0330 0.0350 732,140 -0.00(-10.26%)
Jun 15, 2022 0.0355 0.0390 0.0355 0.0390 112,472 -0.00(-4.65%)
Jun 14, 2022 0.0350 0.0434 0.0350 0.0409 1,489,603 +0.01(+16.86%)
Jun 13, 2022 0.0400 0.0400 0.0310 0.0350 671,013 -0.00(-10.03%)
Jun 10, 2022 0.0420 0.0496 0.0321 0.0389 874,651 -0.00(-7.38%)
Jun 09, 2022 0.0290 0.0420 0.0290 0.0420 1,151,483 +0.01(+25.37%)
Jun 08, 2022 0.0320 0.0335 0.0320 0.0335 865,263 +0.00(+4.69%)
Jun 07, 2022 0.0290 0.0359 0.0290 0.0320 2,909,884 +0.00(+0.31%)
Jun 06, 2022 0.0276 0.0400 0.0276 0.0319 818,460 -0.00(-1.85%)
Jun 03, 2022 0.0360 0.0360 0.0276 0.0325 1,398,526 +0.01(+18.18%)
Jun 02, 2022 0.0330 0.0486 0.0275 0.0275 5,362,965 +0.01(+37.50%)
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.