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

Barrel Energy Inc (OP: BRLL )

0.0053 -0.0004 (-7.02%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 16, 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 (%)
Jul 31, 2023 0.0214 0.0214 0.0190 0.0205 946,783 +0.00(+1.99%)
Jul 28, 2023 0.0213 0.0220 0.0200 0.0201 476,491 -0.00(-5.63%)
Jul 27, 2023 0.0215 0.0238 0.0212 0.0213 276,489 +0.00(+0.47%)
Jul 26, 2023 0.0240 0.0240 0.0212 0.0212 166,332 -0.00(-11.30%)
Jul 25, 2023 0.0216 0.0240 0.0215 0.0239 96,183 +0.00(+2.14%)
Jul 24, 2023 0.0206 0.0250 0.0202 0.0234 499,206 +0.00(+11.43%)
Jul 21, 2023 0.0214 0.0225 0.0210 0.0210 224,743 -0.00(-0.94%)
Jul 20, 2023 0.0215 0.0240 0.0205 0.0212 219,871 -0.00(-2.30%)
Jul 19, 2023 0.0241 0.0250 0.0212 0.0217 245,477 -0.00(-3.56%)
Jul 18, 2023 0.0220 0.0225 0.0205 0.0225 287,108 +0.00(+2.27%)
Jul 17, 2023 0.0212 0.0265 0.0212 0.0220 867,325 -0.00(-6.38%)
Jul 14, 2023 0.0240 0.0240 0.0211 0.0235 898,283 -0.00(-3.69%)
Jul 13, 2023 0.0279 0.0279 0.0200 0.0244 1,422,223 -0.00(-5.79%)
Jul 12, 2023 0.0219 0.0270 0.0217 0.0259 4,410,009 +0.00(+19.91%)
Jul 11, 2023 0.0255 0.0255 0.0200 0.0216 519,490 +0.00(+0.93%)
Jul 10, 2023 0.0207 0.0214 0.0195 0.0214 655,163 +0.00(+3.38%)
Jul 07, 2023 0.0200 0.0210 0.0165 0.0207 2,057,520 +0.00(+0.98%)
Jul 06, 2023 0.0217 0.0217 0.0197 0.0205 911,666 -0.00(-3.30%)
Jul 05, 2023 0.0220 0.0235 0.0205 0.0212 516,173 -0.00(-7.83%)
Jul 03, 2023 0.0230 0.0230 0.0209 0.0230 322,551 +0.00(+0.88%)
Jun 30, 2023 0.0230 0.0230 0.0201 0.0228 754,671 +0.00(+1.79%)
Jun 29, 2023 0.0210 0.0224 0.0210 0.0224 204,679 +0.00(+6.67%)
Jun 28, 2023 0.0248 0.0248 0.0201 0.0210 434,155 -0.00(-3.23%)
Jun 27, 2023 0.0209 0.0229 0.0200 0.0217 702,038 +0.00(+8.50%)
Jun 26, 2023 0.0227 0.0240 0.0199 0.0200 4,331,793 -0.00(-16.67%)
Jun 23, 2023 0.0245 0.0275 0.0226 0.0240 1,413,935 -0.00(-12.09%)
Jun 22, 2023 0.0265 0.0278 0.0250 0.0273 724,828 +0.00(+3.02%)
Jun 21, 2023 0.0258 0.0280 0.0250 0.0265 659,771 -0.00(-5.36%)
Jun 20, 2023 0.0250 0.0280 0.0250 0.0280 999,657 +0.00(+5.66%)
Jun 16, 2023 0.0270 0.0279 0.0250 0.0265 1,419,968 +0.00(+6.00%)
Jun 15, 2023 0.0289 0.0290 0.0250 0.0250 656,296 -0.00(-13.49%)
Jun 14, 2023 0.0272 0.0296 0.0246 0.0289 981,912 +0.00(+6.25%)
Jun 13, 2023 0.0245 0.0299 0.0245 0.0272 1,125,287 +0.00(+8.80%)
Jun 12, 2023 0.0273 0.0299 0.0245 0.0250 1,440,620 -0.00(-11.35%)
Jun 09, 2023 0.0269 0.0299 0.0245 0.0282 966,637 +0.00(+16.53%)
Jun 08, 2023 0.0325 0.0325 0.0235 0.0242 1,860,883 -0.01(-17.69%)
Jun 07, 2023 0.0247 0.0350 0.0247 0.0294 5,571,118 +0.00(+8.89%)
Jun 06, 2023 0.0235 0.0273 0.0235 0.0270 848,898 +0.00(+3.85%)
Jun 05, 2023 0.0273 0.0273 0.0235 0.0260 748,841 +0.00(+3.59%)
Jun 02, 2023 0.0268 0.0268 0.0246 0.0251 300,819 -0.00(-3.46%)
Jun 01, 2023 0.0220 0.0270 0.0220 0.0260 891,984 +0.00(+13.04%)
May 31, 2023 0.0220 0.0250 0.0213 0.0230 709,271 -0.00(-8.00%)
May 30, 2023 0.0250 0.0259 0.0215 0.0250 708,636 +0.00(+0.00%)
May 26, 2023 0.0211 0.0280 0.0211 0.0250 1,760,536 -0.00(-9.09%)
May 25, 2023 0.0236 0.0279 0.0236 0.0275 207,111 -0.00(-1.43%)
May 24, 2023 0.0290 0.0290 0.0240 0.0279 985,947 +0.00(+0.00%)
May 23, 2023 0.0250 0.0295 0.0250 0.0279 367,548 +0.00(+11.60%)
May 22, 2023 0.0250 0.0256 0.0235 0.0250 269,754 +0.00(+0.00%)
May 19, 2023 0.0250 0.0250 0.0235 0.0250 241,403 +0.00(+4.17%)
May 18, 2023 0.0265 0.0290 0.0230 0.0240 1,682,399 -0.00(-9.43%)
May 17, 2023 0.0256 0.0300 0.0256 0.0265 385,172 -0.00(-1.85%)
May 16, 2023 0.0290 0.0304 0.0270 0.0270 683,829 -0.00(-10.00%)
May 15, 2023 0.0300 0.0310 0.0275 0.0300 951,717 -0.00(-3.23%)
May 12, 2023 0.0270 0.0310 0.0270 0.0310 484,790 +0.00(+14.39%)
May 11, 2023 0.0300 0.0310 0.0270 0.0271 339,194 -0.00(-9.67%)
May 10, 2023 0.0276 0.0310 0.0276 0.0300 116,914 +0.00(+0.00%)
May 09, 2023 0.0266 0.0300 0.0266 0.0300 215,338 +0.00(+9.09%)
May 08, 2023 0.0300 0.0310 0.0275 0.0275 1,449,415 -0.00(-8.33%)
May 05, 2023 0.0240 0.0300 0.0240 0.0300 945,282 +0.00(+9.09%)
May 04, 2023 0.0250 0.0275 0.0250 0.0275 773,705 +0.00(+2.23%)
May 03, 2023 0.0230 0.0269 0.0230 0.0269 622,626 +0.00(+3.86%)
May 02, 2023 0.0231 0.0270 0.0231 0.0259 480,174 -0.00(-4.07%)
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.