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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2400 0.2700 0.2225 0.2530 4,571,648 +0.01(+3.27%)
Mar 30, 2021 0.2500 0.2699 0.2200 0.2450 9,003,958 -0.04(-15.52%)
Mar 29, 2021 0.2700 0.2980 0.2106 0.2900 13,874,011 +0.03(+12.62%)
Mar 26, 2021 0.1646 0.2600 0.1600 0.2575 20,621,102 +0.09(+56.44%)
Mar 25, 2021 0.1770 0.1770 0.1500 0.1646 4,874,495 -0.01(-7.37%)
Mar 24, 2021 0.1851 0.1975 0.1650 0.1777 3,731,836 -0.01(-6.33%)
Mar 23, 2021 0.1973 0.2098 0.1850 0.1897 2,462,070 -0.01(-3.75%)
Mar 22, 2021 0.2200 0.2200 0.1950 0.1971 3,193,808 -0.02(-10.21%)
Mar 19, 2021 0.2280 0.2490 0.2010 0.2195 3,941,800 -0.01(-2.36%)
Mar 18, 2021 0.2010 0.2570 0.1911 0.2248 8,648,767 +0.02(+7.61%)
Mar 17, 2021 0.1900 0.2100 0.1800 0.2089 3,434,990 +0.02(+8.92%)
Mar 16, 2021 0.2100 0.2100 0.1900 0.1918 3,575,572 +0.00(+1.00%)
Mar 15, 2021 0.1820 0.2110 0.1820 0.1899 4,971,300 +0.01(+4.34%)
Mar 12, 2021 0.2100 0.2201 0.1600 0.1820 13,989,600 -0.05(-20.87%)
Mar 11, 2021 0.2300 0.2400 0.2050 0.2300 4,853,560 -0.00(-2.13%)
Mar 10, 2021 0.2400 0.2450 0.2050 0.2350 5,739,092 -0.01(-2.12%)
Mar 09, 2021 0.2770 0.3100 0.2238 0.2401 11,841,790 -0.02(-7.65%)
Mar 08, 2021 0.1825 0.2600 0.1820 0.2600 12,269,320 +0.08(+42.86%)
Mar 05, 2021 0.1600 0.1900 0.1380 0.1820 12,347,500 +0.03(+19.74%)
Mar 04, 2021 0.1920 0.2300 0.1419 0.1520 10,487,142 -0.03(-16.71%)
Mar 03, 2021 0.2200 0.2200 0.1720 0.1825 6,468,726 -0.04(-16.28%)
Mar 02, 2021 0.1810 0.2300 0.1791 0.2180 7,544,323 +0.04(+21.72%)
Mar 01, 2021 0.2000 0.2400 0.1668 0.1791 11,743,670 -0.01(-6.33%)
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%)
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.