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

Barksdale Resources Corp (TSV: BRO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:20 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 (%)
Feb 28, 2022 0.3550 0.4050 0.3300 0.4050 65,958 +0.06(+15.71%)
Feb 25, 2022 0.3500 0.3500 0.3350 0.3500 30,400 +0.00(+0.00%)
Feb 23, 2022 0.3500 0 -0.01(-2.78%)
Feb 22, 2022 0.3250 0.3750 0.3250 0.3600 82,500 +0.03(+10.77%)
Feb 18, 2022 0.3250 0 -0.01(-1.52%)
Feb 17, 2022 0.3100 0.3300 0.3000 0.3300 19,250 +0.03(+10.00%)
Feb 16, 2022 0.3050 0.3050 0.3000 0.3000 21,800 -0.01(-1.64%)
Feb 15, 2022 0.3050 0.3050 0.3050 0.3050 34,432 -0.01(-1.61%)
Feb 11, 2022 0.3100 0 +0.01(+3.33%)
Feb 10, 2022 0.2800 0.3000 0.2800 0.3000 27,500 +0.02(+7.14%)
Feb 09, 2022 0.2800 0.2800 0.2800 0.2800 3,486 +0.00(+0.00%)
Feb 08, 2022 0.2800 0.2800 0.2800 0.2800 3,301 -0.01(-3.45%)
Feb 07, 2022 0.2800 0.2900 0.2800 0.2900 3,000 +0.01(+3.57%)
Feb 04, 2022 0.2800 0.2800 0.2800 0.2800 2,402 -0.01(-3.45%)
Feb 03, 2022 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-1.69%)
Feb 02, 2022 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+1.72%)
Feb 01, 2022 0.2800 0.2900 0.2800 0.2900 23,500 +0.01(+3.57%)
Jan 28, 2022 0.2800 34 +0.00(+0.00%)
Jan 27, 2022 0.3100 0.3100 0.2800 0.2800 48,000 -0.01(-3.45%)
Jan 26, 2022 0.2950 0.3000 0.2900 0.2900 72,966 +0.00(+0.00%)
Jan 25, 2022 0.3250 0.3250 0.2900 0.2900 27,500 -0.01(-3.33%)
Jan 24, 2022 0.3400 0.3400 0.3000 0.3000 88,500 -0.04(-11.76%)
Jan 21, 2022 0.3450 0.3500 0.3400 0.3400 65,000 -0.01(-2.86%)
Jan 20, 2022 0.3300 0.3500 0.3300 0.3500 27,000 +0.03(+9.37%)
Jan 19, 2022 0.3200 0.3200 0.3150 0.3200 54,000 +0.00(+0.00%)
Jan 18, 2022 0.3350 0.3350 0.3200 0.3200 36,000 -0.01(-3.03%)
Jan 17, 2022 0.3250 0.3300 0.3200 0.3300 97,946 +0.01(+3.13%)
Jan 14, 2022 0.3250 0.3250 0.3200 0.3200 42,000 +0.00(+0.00%)
Jan 13, 2022 0.3100 0.3200 0.3100 0.3200 21,000 +0.01(+3.23%)
Jan 12, 2022 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 11, 2022 0.3150 0.3150 0.3100 0.3100 6,000 -0.01(-3.13%)
Jan 10, 2022 0.3200 0.3200 0.3100 0.3200 66,000 +0.00(+0.00%)
Jan 07, 2022 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+1.59%)
Jan 06, 2022 0.3250 0.3250 0.3150 0.3150 8,000 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.3300 0.3300 0.3300 11,500 +0.00(+0.00%)
Jan 04, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Dec 31, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Dec 29, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2021 0.3200 0.3300 0.3150 0.3300 19,000 +0.02(+6.45%)
Dec 22, 2021 0.3150 0.3150 0.3100 0.3100 11,000 -0.01(-1.59%)
Dec 20, 2021 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 17, 2021 0.3000 0.3100 0.3000 0.3100 21,000 +0.03(+8.77%)
Dec 16, 2021 0.3150 0.3150 0.2850 0.2850 172,467 -0.03(-9.52%)
Dec 15, 2021 0.3100 0.3150 0.3100 0.3150 4,540 -0.01(-1.56%)
Dec 14, 2021 0.3200 0.3200 0.3200 0.3200 1,500 -0.01(-1.54%)
Dec 13, 2021 0.3200 0.3250 0.3200 0.3250 28,500 +0.00(+0.00%)
Dec 10, 2021 0.3300 0.3300 0.3200 0.3250 81,500 -0.01(-1.52%)
Dec 09, 2021 0.3300 0.3300 0.3200 0.3300 28,000 +0.01(+3.13%)
Dec 08, 2021 0.3200 0.3250 0.3200 0.3200 9,600 -0.01(-3.03%)
Dec 07, 2021 0.3200 0.3300 0.3200 0.3300 29,500 +0.02(+4.76%)
Dec 06, 2021 0.3350 0.3350 0.3150 0.3150 12,500 -0.02(-4.55%)
Dec 03, 2021 0.3300 0.3300 0.3300 0.3300 36,215 +0.00(+0.00%)
Dec 02, 2021 0.3250 0.3300 0.3250 0.3300 4,500 +0.00(+0.00%)
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.