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

Barrel Energy Inc (OP: BRLL )

0.0067 -0.0004 (-5.63%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 0.0026 0.0033 0.0026 0.0032 16,326,889 +0.00(+10.34%)
Aug 28, 2020 0.0028 0.0029 0.0026 0.0029 19,028,600 -0.00(-3.33%)
Aug 27, 2020 0.0030 0.0031 0.0027 0.0030 10,873,205 -0.00(-3.23%)
Aug 26, 2020 0.0030 0.0032 0.0026 0.0031 28,755,644 +0.00(+10.71%)
Aug 25, 2020 0.0031 0.0037 0.0027 0.0028 44,751,460 -0.00(-9.68%)
Aug 24, 2020 0.0029 0.0031 0.0022 0.0031 78,925,296 +0.00(+6.90%)
Aug 21, 2020 0.0028 0.0029 0.0026 0.0029 6,638,500 +0.00(+3.57%)
Aug 20, 2020 0.0028 0.0032 0.0026 0.0028 3,388,065 +0.00(+7.69%)
Aug 19, 2020 0.0029 0.0030 0.0026 0.0026 9,881,197 -0.00(-3.70%)
Aug 18, 2020 0.0029 0.0030 0.0026 0.0027 10,342,970 -0.00(-10.00%)
Aug 17, 2020 0.0033 0.0036 0.0026 0.0030 13,896,556 -0.00(-6.25%)
Aug 14, 2020 0.0036 0.0039 0.0028 0.0032 6,406,400 -0.00(-3.03%)
Aug 13, 2020 0.0042 0.0047 0.0032 0.0033 19,130,914 -0.00(-29.79%)
Aug 12, 2020 0.0029 0.0050 0.0029 0.0047 50,412,872 +0.00(+62.07%)
Aug 11, 2020 0.0026 0.0038 0.0026 0.0029 40,323,196 +0.00(+11.54%)
Aug 10, 2020 0.0026 0.0029 0.0024 0.0026 7,063,000 +0.00(+0.00%)
Aug 07, 2020 0.0028 0.0029 0.0024 0.0026 6,928,900 +0.00(+0.00%)
Aug 06, 2020 0.0025 0.0028 0.0023 0.0026 2,296,320 +0.00(+8.33%)
Aug 05, 2020 0.0027 0.0027 0.0024 0.0024 11,045,637 -0.00(-4.00%)
Aug 04, 2020 0.0028 0.0031 0.0022 0.0025 13,853,609 +0.00(+0.00%)
Aug 03, 2020 0.0025 0.0028 0.0024 0.0025 1,974,016 +0.00(+0.00%)
Jul 31, 2020 0.0031 0.0031 0.0024 0.0025 9,992,100 -0.00(-19.35%)
Jul 30, 2020 0.0028 0.0031 0.0026 0.0031 9,219,907 +0.00(+0.00%)
Jul 29, 2020 0.0033 0.0034 0.0028 0.0031 10,140,481 -0.00(-8.82%)
Jul 28, 2020 0.0031 0.0034 0.0028 0.0034 4,222,384 +0.00(+6.25%)
Jul 27, 2020 0.0038 0.0038 0.0031 0.0032 5,251,503 -0.00(-8.57%)
Jul 24, 2020 0.0037 0.0042 0.0032 0.0035 13,869,300 -0.00(-2.78%)
Jul 23, 2020 0.0040 0.0042 0.0030 0.0036 21,621,362 -0.00(-10.00%)
Jul 22, 2020 0.0034 0.0043 0.0034 0.0040 14,848,608 +0.00(+17.65%)
Jul 21, 2020 0.0038 0.0039 0.0033 0.0034 4,791,765 -0.00(-8.11%)
Jul 20, 2020 0.0035 0.0038 0.0031 0.0037 17,231,452 +0.00(+2.78%)
Jul 17, 2020 0.0043 0.0043 0.0035 0.0036 8,047,500 -0.00(-16.28%)
Jul 16, 2020 0.0038 0.0044 0.0036 0.0043 10,972,755 +0.00(+7.50%)
Jul 15, 2020 0.0042 0.0048 0.0034 0.0040 19,644,488 -0.00(-4.76%)
Jul 14, 2020 0.0050 0.0051 0.0042 0.0042 7,612,727 -0.00(-19.23%)
Jul 13, 2020 0.0053 0.0053 0.0043 0.0052 16,617,844 -0.00(-3.70%)
Jul 10, 2020 0.0051 0.0056 0.0050 0.0054 5,482,800 +0.00(+5.88%)
Jul 09, 2020 0.0055 0.0059 0.0051 0.0051 8,964,323 -0.00(-7.27%)
Jul 08, 2020 0.0059 0.0065 0.0055 0.0055 9,264,366 -0.00(-5.17%)
Jul 07, 2020 0.0058 0.0060 0.0054 0.0058 5,527,885 +0.00(+3.57%)
Jul 06, 2020 0.0062 0.0063 0.0055 0.0056 4,316,037 -0.00(-9.68%)
Jul 02, 2020 0.0063 0.0069 0.0058 0.0062 18,493,800 +0.00(+3.33%)
Jul 01, 2020 0.0077 0.0077 0.0057 0.0060 13,130,491 -0.00(-14.29%)
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%)
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.