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

Barrel Energy Inc (OP: BRLL )

0.0056 +0.0003 (+5.66%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.0221 0.0320 0.0221 0.0315 3,700,841 +0.01(+25.50%)
Nov 29, 2022 0.0242 0.0270 0.0230 0.0251 1,236,407 -0.00(-1.57%)
Nov 28, 2022 0.0270 0.0300 0.0242 0.0255 1,441,181 -0.00(-5.56%)
Nov 25, 2022 0.0259 0.0300 0.0241 0.0270 473,936 +0.00(+4.25%)
Nov 23, 2022 0.0300 0.0300 0.0240 0.0259 489,899 -0.00(-0.38%)
Nov 22, 2022 0.0260 0.0325 0.0240 0.0260 1,947,252 +0.00(+0.00%)
Nov 21, 2022 0.0288 0.0288 0.0232 0.0260 1,098,300 -0.00(-5.11%)
Nov 18, 2022 0.0309 0.0310 0.0262 0.0274 1,161,087 -0.00(-11.33%)
Nov 17, 2022 0.0287 0.0310 0.0270 0.0309 1,512,286 +0.00(+3.69%)
Nov 16, 2022 0.0265 0.0307 0.0262 0.0298 2,215,084 +0.00(+1.71%)
Nov 15, 2022 0.0262 0.0309 0.0262 0.0293 949,890 -0.00(-5.18%)
Nov 14, 2022 0.0286 0.0309 0.0261 0.0309 738,792 +0.00(+8.42%)
Nov 11, 2022 0.0310 0.0320 0.0280 0.0285 992,442 -0.00(-10.94%)
Nov 10, 2022 0.0320 0.0325 0.0280 0.0320 2,044,475 +0.00(+0.31%)
Nov 09, 2022 0.0299 0.0339 0.0280 0.0319 4,681,814 +0.00(+7.05%)
Nov 08, 2022 0.0250 0.0300 0.0231 0.0298 3,101,366 +0.01(+29.57%)
Nov 07, 2022 0.0270 0.0270 0.0230 0.0230 1,725,520 -0.00(-8.00%)
Nov 04, 2022 0.0260 0.0269 0.0250 0.0250 804,275 -0.00(-3.85%)
Nov 03, 2022 0.0280 0.0290 0.0256 0.0260 1,666,206 -0.00(-6.81%)
Nov 02, 2022 0.0265 0.0290 0.0265 0.0279 272,508 -0.00(-0.36%)
Nov 01, 2022 0.0280 0.0300 0.0260 0.0280 1,353,187 +0.00(+0.00%)
Oct 31, 2022 0.0230 0.0305 0.0230 0.0280 356,625 +0.00(+0.00%)
Oct 28, 2022 0.0299 0.0299 0.0262 0.0280 699,923 +0.00(+0.00%)
Oct 27, 2022 0.0286 0.0300 0.0260 0.0280 487,701 -0.00(-2.10%)
Oct 26, 2022 0.0300 0.0300 0.0255 0.0286 3,328,280 -0.00(-10.62%)
Oct 25, 2022 0.0308 0.0325 0.0285 0.0320 255,061 -0.00(-1.54%)
Oct 24, 2022 0.0260 0.0335 0.0260 0.0325 1,485,343 -0.00(-2.99%)
Oct 21, 2022 0.0330 0.0340 0.0295 0.0335 553,685 +0.00(+3.08%)
Oct 20, 2022 0.0315 0.0369 0.0280 0.0325 1,156,761 -0.00(-4.41%)
Oct 19, 2022 0.0370 0.0370 0.0280 0.0340 1,770,581 +0.00(+0.00%)
Oct 18, 2022 0.0330 0.0350 0.0300 0.0340 1,320,919 +0.00(+6.25%)
Oct 17, 2022 0.0292 0.0330 0.0270 0.0320 880,461 +0.00(+7.38%)
Oct 14, 2022 0.0300 0.0310 0.0271 0.0298 812,815 -0.00(-3.87%)
Oct 13, 2022 0.0320 0.0330 0.0257 0.0310 4,614,449 -0.00(-8.82%)
Oct 12, 2022 0.0320 0.0360 0.0305 0.0340 777,699 +0.00(+0.59%)
Oct 11, 2022 0.0340 0.0345 0.0310 0.0338 930,577 +0.00(+4.97%)
Oct 10, 2022 0.0380 0.0380 0.0319 0.0322 1,096,154 -0.00(-9.55%)
Oct 07, 2022 0.0370 0.0390 0.0330 0.0356 1,104,306 -0.00(-3.78%)
Oct 06, 2022 0.0375 0.0385 0.0337 0.0370 534,637 -0.00(-1.33%)
Oct 05, 2022 0.0323 0.0375 0.0323 0.0375 477,314 +0.00(+0.81%)
Oct 04, 2022 0.0343 0.0420 0.0322 0.0372 2,174,059 +0.00(+6.90%)
Oct 03, 2022 0.0350 0.0360 0.0317 0.0348 474,466 -0.00(-2.52%)
Sep 30, 2022 0.0420 0.0420 0.0337 0.0357 1,428,226 -0.00(-3.25%)
Sep 29, 2022 0.0330 0.0390 0.0323 0.0369 2,103,843 +0.00(+13.54%)
Sep 28, 2022 0.0340 0.0350 0.0300 0.0325 2,745,671 -0.00(-5.80%)
Sep 27, 2022 0.0368 0.0380 0.0300 0.0345 1,103,658 -0.00(-4.17%)
Sep 26, 2022 0.0435 0.0435 0.0340 0.0360 1,334,379 -0.00(-10.00%)
Sep 23, 2022 0.0450 0.0450 0.0378 0.0400 2,522,757 -0.00(-9.09%)
Sep 22, 2022 0.0410 0.0485 0.0340 0.0440 2,495,767 +0.00(+5.26%)
Sep 21, 2022 0.0500 0.0500 0.0360 0.0418 4,610,937 -0.01(-14.34%)
Sep 20, 2022 0.0439 0.0500 0.0400 0.0488 6,133,692 +0.01(+19.02%)
Sep 19, 2022 0.0320 0.0425 0.0287 0.0410 8,917,971 +0.01(+36.67%)
Sep 16, 2022 0.0230 0.0320 0.0225 0.0300 3,185,869 +0.00(+18.11%)
Sep 15, 2022 0.0265 0.0265 0.0222 0.0254 1,613,770 -0.00(-4.15%)
Sep 14, 2022 0.0270 0.0270 0.0240 0.0265 1,263,310 -0.00(-8.62%)
Sep 13, 2022 0.0250 0.0320 0.0245 0.0290 2,134,177 +0.00(+4.69%)
Sep 12, 2022 0.0268 0.0277 0.0230 0.0277 2,372,206 +0.00(+2.59%)
Sep 09, 2022 0.0267 0.0282 0.0250 0.0270 531,661 +0.00(+3.45%)
Sep 08, 2022 0.0275 0.0300 0.0250 0.0261 1,470,017 -0.00(-5.09%)
Sep 07, 2022 0.0250 0.0300 0.0250 0.0275 630,240 -0.00(-8.33%)
Sep 06, 2022 0.0300 0.0329 0.0280 0.0300 671,620 -0.00(-8.81%)
Sep 02, 2022 0.0370 0.0370 0.0300 0.0329 516,320 -0.00(-0.30%)
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.