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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2019 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.04(-7.27%) | |
| Feb 19, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.10(+22.22%) | |
| Feb 15, 2019 | 0.3000 | 0.5860 | 0.3000 | 0.4500 | 19,000 | -0.65(-59.09%) |
| Feb 14, 2019 | 0.6532 | 1.100 | 0.6532 | 1.100 | 950 | +0.45(+68.40%) |
| Feb 11, 2019 | 0.6532 | 0.6532 | 0.6532 | 0 | +0.15(+30.12%) | |
| Feb 08, 2019 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 100 | -0.05(-8.73%) |
| Feb 05, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.25(+83.33%) | |
| Feb 04, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 9,100 | -0.18(-37.50%) |
| Feb 01, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 300 | +0.07(+17.07%) |
| Jan 29, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.32(-43.84%) | |
| Jan 28, 2019 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,450 | -0.77(-51.33%) |
| Jan 22, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.60(+66.67%) | |
| Jan 18, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.03(-3.23%) |
| Jan 16, 2019 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.12(-11.43%) | |
| Jan 15, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 3,190 | +0.30(+40.00%) |
| Jan 14, 2019 | 1.250 | 1.500 | 0.7000 | 0.7500 | 13,100 | -0.65(-46.43%) |
| Jan 10, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Jan 09, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 175 | -0.15(-9.09%) |
| Jan 04, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 0.8400 | 2.000 | 0.7000 | 1.650 | 18,718 | -1.35(-45.00%) |
| Jan 02, 2019 | 3.000 | 3.000 | 3.000 | 9 | +0.00(+0.00%) | |
| Dec 27, 2018 | 3.000 | 3.000 | 3.000 | 0 | +1.52(+103.39%) | |
| Dec 20, 2018 | 1.475 | 1.475 | 1.475 | 0 | +0.48(+47.50%) | |
| Dec 19, 2018 | 1.450 | 1.450 | 1.000 | 1.000 | 1,000 | -0.45(-31.03%) |
| Dec 18, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.00(+0.00%) |
| Dec 17, 2018 | 1.010 | 1.450 | 0.5000 | 1.450 | 4,894 | +0.45(+45.00%) |
| Dec 14, 2018 | 0.9500 | 1.000 | 0.9500 | 1.000 | 14,300 | +0.30(+42.86%) |
| Dec 13, 2018 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,600 | -0.10(-11.95%) |
| Dec 12, 2018 | 0.7050 | 0.7950 | 0.7000 | 0.7950 | 2,250 | -0.01(-0.63%) |
| Dec 11, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,246 | -0.09(-10.11%) |
| Dec 10, 2018 | 0.9050 | 0.9050 | 0.8300 | 0.8900 | 25,500 | +0.06(+7.23%) |
| Dec 07, 2018 | 0.8200 | 0.8950 | 0.8000 | 0.8300 | 34,300 | +0.01(+1.22%) |
| Dec 06, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 88,071 | -0.07(-7.87%) |
| Dec 04, 2018 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 100 | +0.07(+8.54%) |
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.
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.