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

Barrel Energy Inc (OP: BRLL )

0.0083 +0.0004 (+5.06%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 0.0254 0.0297 0.0230 0.0270 1,531,425 -0.00(-6.90%)
Apr 28, 2023 0.0285 0.0297 0.0250 0.0290 522,615 -0.00(-2.68%)
Apr 27, 2023 0.0268 0.0298 0.0255 0.0298 343,241 +0.00(+6.81%)
Apr 26, 2023 0.0255 0.0300 0.0255 0.0279 715,390 -0.00(-7.00%)
Apr 25, 2023 0.0293 0.0300 0.0255 0.0300 745,626 -0.00(-1.64%)
Apr 24, 2023 0.0310 0.0310 0.0254 0.0305 907,035 -0.00(-1.61%)
Apr 21, 2023 0.0275 0.0310 0.0275 0.0310 569,875 +0.00(+12.73%)
Apr 20, 2023 0.0275 0.0300 0.0251 0.0275 2,000,778 -0.00(-8.33%)
Apr 19, 2023 0.0310 0.0345 0.0280 0.0300 1,452,317 -0.00(-3.23%)
Apr 18, 2023 0.0310 0.0315 0.0280 0.0310 1,282,330 -0.00(-2.52%)
Apr 17, 2023 0.0360 0.0360 0.0300 0.0318 799,250 -0.00(-11.67%)
Apr 14, 2023 0.0349 0.0390 0.0280 0.0360 1,580,799 +0.00(+3.15%)
Apr 13, 2023 0.0340 0.0349 0.0001 0.0349 3,537,616 -0.00(-3.06%)
Apr 12, 2023 0.0380 0.0380 0.0330 0.0360 389,688 +0.00(+0.00%)
Apr 11, 2023 0.0326 0.0390 0.0320 0.0360 1,776,348 +0.00(+1.41%)
Apr 10, 2023 0.0385 0.0395 0.0322 0.0355 1,613,716 +0.00(+1.14%)
Apr 06, 2023 0.0322 0.0395 0.0322 0.0351 1,951,959 -0.00(-5.14%)
Apr 05, 2023 0.0360 0.0380 0.0350 0.0370 633,537 +0.00(+0.00%)
Apr 04, 2023 0.0361 0.0380 0.0361 0.0370 268,042 -0.00(-2.63%)
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.