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

Barrel Energy Inc (OP: BRLL )

0.0055 -0.0002 (-3.51%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 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 (%)
Feb 26, 2021 0.2160 0.2470 0.1800 0.1912 10,116,300 -0.03(-13.09%)
Feb 25, 2021 0.2630 0.2800 0.2000 0.2200 11,882,620 -0.06(-20.00%)
Feb 24, 2021 0.2315 0.3297 0.2310 0.2750 20,037,502 +0.05(+20.09%)
Feb 23, 2021 0.3000 0.3050 0.1800 0.2290 25,111,602 -0.05(-17.77%)
Feb 22, 2021 0.3800 0.4166 0.2600 0.2785 30,878,822 -0.08(-22.64%)
Feb 19, 2021 0.3850 0.4300 0.3251 0.3600 16,577,600 -0.08(-18.18%)
Feb 18, 2021 0.4950 0.4980 0.3600 0.4400 12,041,479 -0.06(-12.02%)
Feb 17, 2021 0.6000 0.6100 0.4600 0.5001 9,244,350 -0.04(-7.82%)
Feb 16, 2021 0.6500 0.6500 0.4300 0.5425 18,797,542 -0.04(-6.47%)
Feb 12, 2021 0.6430 0.6840 0.4230 0.5800 29,426,900 -0.07(-10.22%)
Feb 11, 2021 0.5400 0.8500 0.5100 0.6460 49,396,616 +0.15(+31.03%)
Feb 10, 2021 0.3200 0.5100 0.2800 0.4930 38,841,548 +0.21(+72.98%)
Feb 09, 2021 0.1830 0.2896 0.1800 0.2850 26,448,512 +0.11(+62.67%)
Feb 08, 2021 0.1805 0.1849 0.1390 0.1752 41,453,424 -0.01(-3.84%)
Feb 05, 2021 0.1480 0.1949 0.1400 0.1822 37,983,000 +0.05(+34.37%)
Feb 04, 2021 0.0989 0.1499 0.0965 0.1356 49,408,896 +0.04(+42.74%)
Feb 03, 2021 0.0762 0.1170 0.0630 0.0950 49,847,804 +0.02(+21.95%)
Feb 02, 2021 0.0950 0.1000 0.0725 0.0779 35,307,756 -0.02(-16.24%)
Feb 01, 2021 0.1050 0.1233 0.0806 0.0930 50,801,484 -0.03(-22.50%)
Jan 29, 2021 0.0770 0.1340 0.0505 0.1200 168,835,808 +0.06(+98.35%)
Jan 28, 2021 0.0300 0.0735 0.0250 0.0605 222,241,776 +0.05(+303.33%)
Jan 27, 2021 0.0220 0.0230 0.0100 0.0150 45,797,056 +0.00(+15.38%)
Jan 26, 2021 0.0115 0.0251 0.0110 0.0130 69,498,184 +0.00(+18.18%)
Jan 25, 2021 0.0078 0.0134 0.0074 0.0110 56,860,332 +0.00(+44.74%)
Jan 22, 2021 0.0072 0.0093 0.0066 0.0076 23,921,498 +0.00(+8.57%)
Jan 21, 2021 0.0068 0.0086 0.0064 0.0070 41,607,056 +0.00(+16.67%)
Jan 20, 2021 0.0061 0.0067 0.0046 0.0060 12,796,574 +0.00(+20.00%)
Jan 19, 2021 0.0044 0.0062 0.0040 0.0050 28,700,566 +0.00(+11.11%)
Jan 15, 2021 0.0046 0.0049 0.0040 0.0045 4,960,600 -0.00(-2.17%)
Jan 14, 2021 0.0052 0.0054 0.0042 0.0046 6,820,324 -0.00(-8.00%)
Jan 13, 2021 0.0050 0.0055 0.0045 0.0050 8,337,631 +0.00(+6.38%)
Jan 12, 2021 0.0047 0.0050 0.0040 0.0047 14,799,894 +0.00(+0.00%)
Jan 11, 2021 0.0040 0.0055 0.0035 0.0047 16,652,603 +0.00(+17.50%)
Jan 08, 2021 0.0047 0.0051 0.0040 0.0040 6,830,600 -0.00(-11.11%)
Jan 07, 2021 0.0033 0.0052 0.0031 0.0045 34,052,424 +0.00(+28.57%)
Jan 06, 2021 0.0037 0.0042 0.0031 0.0035 7,731,114 -0.00(-5.41%)
Jan 05, 2021 0.0040 0.0043 0.0037 0.0037 4,068,893 -0.00(-7.50%)
Jan 04, 2021 0.0045 0.0050 0.0037 0.0040 6,266,774 -0.00(-9.09%)
Dec 31, 2020 0.0044 0.0044 0.0044 9,154,285 +0.00(+25.71%)
Dec 30, 2020 0.0049 0.0050 0.0035 0.0035 9,154,285 -0.00(-27.08%)
Dec 29, 2020 0.0030 0.0057 0.0027 0.0048 52,992,504 +0.00(+45.45%)
Dec 28, 2020 0.0037 0.0038 0.0030 0.0033 8,699,905 -0.00(-2.94%)
Dec 24, 2020 0.0048 0.0057 0.0032 0.0034 17,917,400 -0.00(-20.93%)
Dec 23, 2020 0.0051 0.0076 0.0036 0.0043 55,373,096 -0.00(-10.42%)
Dec 22, 2020 0.0026 0.0048 0.0023 0.0048 49,919,384 +0.00(+77.78%)
Dec 21, 2020 0.0032 0.0033 0.0026 0.0027 6,429,907 -0.00(-18.18%)
Dec 18, 2020 0.0027 0.0037 0.0020 0.0033 38,651,000 +0.00(+17.86%)
Dec 17, 2020 0.0026 0.0047 0.0025 0.0028 45,885,832 +0.00(+7.69%)
Dec 16, 2020 0.0026 0.0028 0.0022 0.0026 9,558,247 +0.00(+4.00%)
Dec 15, 2020 0.0018 0.0030 0.0017 0.0025 22,595,612 +0.00(+0.00%)
Dec 14, 2020 0.0027 0.0031 0.0023 0.0025 24,093,908 -0.00(-13.79%)
Dec 11, 2020 0.0024 0.0031 0.0022 0.0029 18,334,800 +0.00(+20.83%)
Dec 10, 2020 0.0028 0.0033 0.0022 0.0024 15,403,300 -0.00(-11.11%)
Dec 09, 2020 0.0042 0.0050 0.0026 0.0027 50,735,988 -0.00(-32.50%)
Dec 08, 2020 0.0089 0.0089 0.0037 0.0040 130,363,040 -0.00(-42.86%)
Dec 07, 2020 0.0025 0.0070 0.0021 0.0070 144,102,176 +0.00(+180.00%)
Dec 04, 2020 0.0026 0.0026 0.0022 0.0025 8,136,600 +0.00(+0.00%)
Dec 03, 2020 0.0024 0.0028 0.0022 0.0025 11,634,516 -0.00(-3.85%)
Dec 02, 2020 0.0022 0.0029 0.0018 0.0026 31,685,016 +0.00(+23.81%)
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.