Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (OP: BRKCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 22, 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 (%)
Dec 31, 2021 0.2489 0.2542 0.2489 0.2542 1,920 +0.00(+0.55%)
Dec 29, 2021 0.2528 0.2528 0.2528 0 +0.01(+5.33%)
Dec 28, 2021 0.2400 0.2400 0.2400 0.2400 270 -0.01(-4.72%)
Dec 21, 2021 0.2519 0.2519 0.2519 0 +0.01(+5.49%)
Dec 20, 2021 0.2388 0.2388 0.2300 0.2388 15,000 +0.01(+4.92%)
Dec 16, 2021 0.2276 0.2276 0.2276 0 -0.01(-5.25%)
Dec 15, 2021 0.2407 0.2407 0.2400 0.2402 10,000 -0.01(-3.92%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2465 0.2500 8,100 -0.00(-0.56%)
Dec 10, 2021 0.2640 0.2640 0.2500 0.2514 84,950 -0.01(-3.68%)
Dec 08, 2021 0.2610 0.2610 0.2610 0 -0.00(-0.42%)
Dec 07, 2021 0.2542 0.2621 0.2542 0.2621 61,397 +0.01(+4.84%)
Dec 06, 2021 0.2810 0.2810 0.2500 0.2500 6,340 -0.01(-4.98%)
Dec 03, 2021 0.2710 0.2710 0.2631 0.2631 2,505 +0.00(+0.80%)
Dec 01, 2021 0.2610 0.2610 0.2610 0 +0.01(+4.53%)
Nov 30, 2021 0.2497 0.2497 0.2497 0.2497 5,100 -0.01(-2.95%)
Nov 29, 2021 0.2573 0.2573 0.2573 0.2573 5,058 -0.00(-1.87%)
Nov 26, 2021 0.2782 0.2782 0.2622 0.2622 50,000 -0.01(-5.27%)
Nov 24, 2021 0.2768 0.2768 0.2768 0.2768 344 +0.01(+2.44%)
Nov 23, 2021 0.2560 0.2702 0.2560 0.2702 21,001 +0.00(+0.60%)
Nov 22, 2021 0.2776 0.2778 0.2597 0.2686 45,000 -0.02(-6.87%)
Nov 19, 2021 0.2847 0.2884 0.2840 0.2884 2,000 -0.00(-0.31%)
Nov 18, 2021 0.2987 0.2987 0.2893 0.2893 28,340 -0.00(-0.58%)
Nov 17, 2021 0.2911 0.2911 0.2910 0.2910 18,005 -0.02(-7.74%)
Nov 16, 2021 0.3154 0.3154 0.3154 0.3154 502 -0.02(-6.13%)
Nov 15, 2021 0.3128 0.3360 0.3038 0.3360 50,000 +0.04(+13.06%)
Nov 12, 2021 0.2772 0.2972 0.2772 0.2972 25,800 +0.02(+6.14%)
Nov 11, 2021 0.2967 0.3111 0.2800 0.2800 64,206 -0.03(-10.94%)
Nov 09, 2021 0.3144 0.3144 0.3144 0.3144 1,650 +0.01(+3.49%)
Nov 08, 2021 0.3038 0.3038 0.2975 0.3038 1,000 +0.00(+1.20%)
Nov 05, 2021 0.3002 0.3002 0.3002 0.3002 20,000 -0.01(-1.93%)
Nov 04, 2021 0.3085 0.3085 0.3061 0.3061 7,000 +0.01(+4.65%)
Nov 03, 2021 0.3301 0.3301 0.2925 0.2925 7,430 -0.02(-5.34%)
Nov 02, 2021 0.3215 0.3215 0.3009 0.3090 12,954 -0.01(-3.47%)
Nov 01, 2021 0.3277 0.3277 0.3201 0.3201 2,100 +0.02(+6.06%)
Oct 29, 2021 0.3019 0.3019 0.3005 0.3018 5,000 -0.00(-0.92%)
Oct 28, 2021 0.3046 0.3046 0.3046 0.3046 189 -0.00(-0.98%)
Oct 27, 2021 0.3154 0.3237 0.3076 0.3076 40,005 -0.03(-9.42%)
Oct 26, 2021 0.3396 0.3475 0.3396 0.3396 1,700 +0.00(+0.77%)
Oct 25, 2021 0.3250 0.3400 0.3250 0.3370 50,300 +0.00(+0.93%)
Oct 21, 2021 0.3339 0.3339 0.3339 0 -0.03(-7.99%)
Oct 20, 2021 0.3750 0.3750 0.3596 0.3629 6,877 -0.01(-1.41%)
Oct 19, 2021 0.3843 0.3883 0.3630 0.3681 51,801 +0.04(+13.93%)
Oct 14, 2021 0.3231 0.3231 0.3231 0 +0.02(+7.31%)
Oct 13, 2021 0.2931 0.3011 0.2931 0.3011 4,200 +0.02(+6.17%)
Oct 08, 2021 0.2836 0.2836 0.2836 0 +0.01(+1.94%)
Oct 07, 2021 0.2782 0.2782 0.2780 0.2782 1,110 +0.00(+0.36%)
Oct 06, 2021 0.2772 0.2772 0.2772 0.2772 200 +0.00(+0.87%)
Oct 05, 2021 0.2904 0.2906 0.2748 0.2748 733 -0.02(-5.21%)
Oct 04, 2021 0.2803 0.2899 0.2803 0.2899 10,000 +0.02(+7.37%)
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.