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

Barksdale Resources Corp (OP: BRKCF )

0.1375 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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 (%)
Sep 27, 2019 0.3775 0.3775 0.3775 0 -0.00(-0.50%)
Sep 25, 2019 0.3794 0.3794 0.3794 0 -0.01(-1.45%)
Sep 24, 2019 0.3676 0.3850 0.3676 0.3850 23,000 +0.02(+6.80%)
Sep 23, 2019 0.3976 0.3976 0.3517 0.3605 43,500 -0.04(-10.12%)
Sep 20, 2019 0.4090 0.4090 0.4011 0.4011 1,800 +0.02(+4.18%)
Sep 19, 2019 0.3850 0.3850 0.3850 0.3850 10,000 +0.00(+0.79%)
Sep 18, 2019 0.4100 0.4100 0.3780 0.3820 39,500 -0.03(-7.26%)
Sep 17, 2019 0.4119 0.4119 0.4119 0.4119 1,300 +0.00(+0.83%)
Sep 16, 2019 0.4300 0.4300 0.4085 0.4085 750 +0.02(+4.85%)
Sep 13, 2019 0.4450 0.4450 0.3896 0.3896 13,500 -0.06(-12.41%)
Sep 12, 2019 0.4448 0.4448 0.4448 0.4448 1,033 -0.01(-2.03%)
Sep 10, 2019 0.4540 0.4540 0.4540 0 +0.02(+5.78%)
Sep 09, 2019 0.4513 0.4513 0.4069 0.4292 35,700 -0.00(-0.76%)
Sep 06, 2019 0.3738 0.5507 0.3701 0.4325 167,400 +0.05(+13.97%)
Sep 05, 2019 0.3800 0.4039 0.3606 0.3795 85,790 -0.00(-0.13%)
Sep 04, 2019 0.3678 0.3873 0.3439 0.3800 40,931 -0.01(-3.55%)
Sep 03, 2019 0.3700 0.3940 0.3700 0.3940 3,600 +0.02(+5.07%)
Aug 30, 2019 0.3800 0.3800 0.3750 0.3750 2,700 -0.02(-4.58%)
Aug 29, 2019 0.3900 0.3960 0.3800 0.3930 14,785 +0.00(+0.05%)
Aug 28, 2019 0.4000 0.4000 0.3889 0.3928 15,103 -0.01(-1.80%)
Aug 27, 2019 0.3720 0.4040 0.3720 0.4000 19,025 -0.01(-1.23%)
Aug 26, 2019 0.4000 0.4050 0.3967 0.4050 1,600 +0.01(+1.25%)
Aug 22, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 21, 2019 0.3800 0.4100 0.3800 0.4100 11,000 +0.02(+5.13%)
Aug 20, 2019 0.3900 0.3950 0.3800 0.3900 9,985 +0.00(+0.00%)
Aug 19, 2019 0.4101 0.4101 0.3850 0.3900 7,601 -0.02(-4.88%)
Aug 16, 2019 0.4270 0.4270 0.3896 0.4100 11,200 -0.01(-3.07%)
Aug 15, 2019 0.4150 0.4230 0.4150 0.4230 2,600 +0.00(+0.71%)
Aug 14, 2019 0.4000 0.4449 0.4000 0.4200 25,000 -0.02(-3.49%)
Aug 13, 2019 0.4352 0.4352 0.4150 0.4352 6,336 -0.01(-2.86%)
Aug 12, 2019 0.4986 0.4986 0.4044 0.4480 38,100 +0.10(+29.11%)
Aug 09, 2019 0.4225 0.4650 0.3470 0.3470 40,500 -0.13(-27.84%)
Aug 08, 2019 0.4688 0.4960 0.4574 0.4809 10,550 +0.01(+2.89%)
Aug 07, 2019 0.4785 0.5000 0.4557 0.4674 19,455 -0.01(-2.22%)
Aug 06, 2019 0.4877 0.4877 0.4780 0.4780 900 -0.03(-6.68%)
Aug 05, 2019 0.5390 0.5700 0.4610 0.5122 13,989 +0.03(+6.53%)
Aug 02, 2019 0.5000 0.5000 0.4808 0.4808 7,000 -0.02(-3.06%)
Aug 01, 2019 0.5200 0.5693 0.4799 0.4960 84,600 -0.04(-6.84%)
Jul 31, 2019 0.5390 0.5390 0.5105 0.5324 55,655 -0.00(-0.67%)
Jul 30, 2019 0.4952 0.5360 0.4952 0.5360 6,450 +0.03(+5.10%)
Jul 29, 2019 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.78%)
Jul 26, 2019 0.4594 0.5413 0.4490 0.5413 25,000 +0.08(+16.18%)
Jul 25, 2019 0.4680 0.4680 0.4535 0.4659 6,650 -0.00(-0.36%)
Jul 24, 2019 0.4675 0.4697 0.4515 0.4676 36,740 +0.02(+3.91%)
Jul 23, 2019 0.4500 0.4500 0.4500 0.4500 9,875 +0.00(+0.00%)
Jul 22, 2019 0.4500 0.4880 0.4366 0.4500 12,320 -0.02(-4.40%)
Jul 19, 2019 0.4600 0.4707 0.4560 0.4707 4,500 -0.01(-1.94%)
Jul 18, 2019 0.4754 0.4932 0.4624 0.4800 20,675 +0.02(+5.26%)
Jul 17, 2019 0.4470 0.4560 0.4076 0.4560 42,800 +0.00(+0.31%)
Jul 16, 2019 0.4670 0.4670 0.4365 0.4546 51,700 +0.01(+2.09%)
Jul 15, 2019 0.4336 0.4600 0.4336 0.4453 14,835 +0.03(+6.71%)
Jul 12, 2019 0.3930 0.4240 0.3900 0.4173 45,500 -0.02(-5.59%)
Jul 11, 2019 0.4372 0.4420 0.4188 0.4420 11,730 +0.04(+9.79%)
Jul 10, 2019 0.4089 0.4230 0.4026 0.4026 17,050 -0.02(-5.05%)
Jul 09, 2019 0.4180 0.4240 0.4180 0.4240 3,250 +0.03(+6.67%)
Jul 08, 2019 0.4097 0.4100 0.3850 0.3975 11,697 +0.00(+0.25%)
Jul 05, 2019 0.4180 0.4180 0.3965 0.3965 3,000 -0.01(-2.68%)
Jul 03, 2019 0.4100 0.4100 0.4072 0.4074 2,200 +0.00(+0.10%)
Jul 02, 2019 0.4092 0.4100 0.4046 0.4070 54,500 +0.03(+7.11%)
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.