Barrel Energy Inc (OP: BRLL )

0.0085 -0.0005 (-5.56%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0073 0.0087 0.0060 0.0070 29,727,572 +0.00(+2.94%)
Jun 29, 2020 0.0058 0.0089 0.0055 0.0068 38,197,992 +0.00(+19.30%)
Jun 26, 2020 0.0059 0.0064 0.0053 0.0057 13,955,000 -0.00(-8.06%)
Jun 25, 2020 0.0066 0.0081 0.0056 0.0062 19,897,886 -0.00(-6.06%)
Jun 24, 2020 0.0105 0.0105 0.0062 0.0066 22,287,904 -0.00(-34.00%)
Jun 23, 2020 0.0080 0.0135 0.0070 0.0100 86,969,760 +0.00(+33.33%)
Jun 22, 2020 0.0050 0.0092 0.0043 0.0075 53,054,412 +0.00(+50.00%)
Jun 19, 2020 0.0049 0.0056 0.0046 0.0050 10,683,101 +0.00(+8.70%)
Jun 18, 2020 0.0042 0.0055 0.0038 0.0046 16,439,947 +0.00(+9.52%)
Jun 17, 2020 0.0048 0.0049 0.0037 0.0042 20,828,324 -0.00(-12.50%)
Jun 16, 2020 0.0051 0.0058 0.0041 0.0048 3,557,441 +0.00(+2.13%)
Jun 15, 2020 0.0044 0.0060 0.0040 0.0047 5,161,740 +0.00(+4.44%)
Jun 12, 2020 0.0045 0.0049 0.0040 0.0045 2,140,000 +0.00(+2.27%)
Jun 11, 2020 0.0046 0.0056 0.0041 0.0044 2,426,238 -0.00(-12.00%)
Jun 10, 2020 0.0060 0.0060 0.0042 0.0050 1,853,449 -0.00(-10.71%)
Jun 09, 2020 0.0055 0.0060 0.0040 0.0056 9,411,656 +0.00(+1.82%)
Jun 08, 2020 0.0066 0.0077 0.0048 0.0055 5,939,756 -0.00(-9.84%)
Jun 05, 2020 0.0066 0.0085 0.0056 0.0061 12,622,900 -0.00(-11.59%)
Jun 04, 2020 0.0092 0.0098 0.0056 0.0069 32,514,234 -0.00(-23.33%)
Jun 03, 2020 0.0037 0.0093 0.0035 0.0090 62,249,568 +0.00(+125.00%)
Jun 02, 2020 0.0041 0.0044 0.0036 0.0040 2,034,212 +0.00(+0.00%)
Jun 01, 2020 0.0044 0.0045 0.0040 0.0040 1,316,560 +0.00(+0.00%)
May 29, 2020 0.0042 0.0045 0.0035 0.0040 4,390,000 -0.00(-4.76%)
May 28, 2020 0.0043 0.0050 0.0037 0.0042 7,109,003 +0.00(+0.00%)
May 27, 2020 0.0046 0.0060 0.0037 0.0042 9,689,024 -0.00(-16.00%)
May 26, 2020 0.0049 0.0059 0.0040 0.0050 6,324,796 +0.00(+25.00%)
May 22, 2020 0.0040 0.0049 0.0036 0.0040 5,374,400 +0.00(+0.00%)
May 21, 2020 0.0040 0.0040 0.0033 0.0040 806,500 -0.00(-2.44%)
May 20, 2020 0.0042 0.0049 0.0034 0.0041 5,960,852 -0.00(-6.82%)
May 19, 2020 0.0039 0.0060 0.0036 0.0044 11,402,359 +0.00(+12.82%)
May 18, 2020 0.0029 0.0040 0.0029 0.0039 2,133,351 +0.00(+34.48%)
May 15, 2020 0.0043 0.0045 0.0028 0.0029 3,475,600 +0.00(+7.41%)
May 14, 2020 0.0030 0.0046 0.0026 0.0027 3,065,244 -0.00(-10.00%)
May 13, 2020 0.0029 0.0030 0.0024 0.0030 3,253,005 +0.00(+0.00%)
May 12, 2020 0.0029 0.0030 0.0029 0.0030 972,488 +0.00(+0.00%)
May 11, 2020 0.0033 0.0033 0.0028 0.0030 2,322,433 -0.00(-23.08%)
May 08, 2020 0.0040 0.0040 0.0027 0.0039 5,675,300 -0.00(-15.22%)
May 07, 2020 0.0039 0.0047 0.0029 0.0046 4,013,165 +0.00(+24.32%)
May 06, 2020 0.0029 0.0049 0.0026 0.0037 9,350,902 +0.00(+12.12%)
May 05, 2020 0.0035 0.0035 0.0028 0.0033 5,117,423 +0.00(+0.00%)
May 04, 2020 0.0038 0.0038 0.0033 0.0033 659,658 -0.00(-13.16%)
May 01, 2020 0.0034 0.0038 0.0031 0.0038 1,647,000 +0.00(+0.00%)
Apr 30, 2020 0.0040 0.0050 0.0036 0.0038 2,037,200 -0.00(-5.00%)
Apr 29, 2020 0.0040 0.0040 0.0037 0.0040 140,920 +0.00(+0.00%)
Apr 28, 2020 0.0042 0.0042 0.0039 0.0040 218,989 +0.00(+0.00%)
Apr 27, 2020 0.0040 0.0042 0.0036 0.0040 5,182,498 -0.00(-9.09%)
Apr 24, 2020 0.0050 0.0050 0.0044 0.0044 415,600 -0.00(-18.52%)
Apr 23, 2020 0.0055 0.0055 0.0049 0.0054 202,577 -0.00(-15.62%)
Apr 22, 2020 0.0045 0.0069 0.0040 0.0064 2,835,942 +0.00(+42.22%)
Apr 21, 2020 0.0045 0.0058 0.0043 0.0045 693,858 +0.00(+0.00%)
Apr 20, 2020 0.0055 0.0070 0.0045 0.0045 831,718 -0.00(-10.00%)
Apr 17, 2020 0.0046 0.0058 0.0037 0.0050 2,136,800 +0.00(+25.00%)
Apr 16, 2020 0.0055 0.0070 0.0039 0.0040 910,217 -0.00(-27.27%)
Apr 15, 2020 0.0050 0.0065 0.0050 0.0055 1,204,533 -0.00(-20.29%)
Apr 14, 2020 0.0070 0.0070 0.0045 0.0069 231,750 -0.00(-1.43%)
Apr 13, 2020 0.0040 0.0070 0.0039 0.0070 1,732,300 +0.00(+55.56%)
Apr 09, 2020 0.0045 0.0045 0.0045 0.0045 377,200 +0.00(+0.00%)
Apr 08, 2020 0.0050 0.0050 0.0045 0.0045 124,286 -0.00(-10.00%)
Apr 07, 2020 0.0050 0.0069 0.0045 0.0050 628,250 +0.00(+0.00%)
Apr 06, 2020 0.0050 0.0070 0.0050 0.0050 377,133 +0.00(+25.00%)
Apr 03, 2020 0.0035 0.0040 0.0032 0.0040 208,200 +0.00(+14.29%)
Apr 02, 2020 0.0033 0.0040 0.0033 0.0035 54,526 -0.00(-12.50%)
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.