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 30, 2020 0.3180 0.3250 0.3130 0.3250 15,668 -0.00(-0.58%)
Sep 29, 2020 0.3237 0.3269 0.3237 0.3269 4,375 +0.01(+2.80%)
Sep 28, 2020 0.3180 0.3180 0.3180 0.3180 1,541 -0.02(-5.75%)
Sep 25, 2020 0.3374 0.3374 0.3374 7 +0.00(+0.00%)
Sep 24, 2020 0.3379 0.3385 0.3374 0.3374 5,328 -0.00(-0.47%)
Sep 23, 2020 0.3468 0.3494 0.3390 0.3390 9,427 -0.01(-4.18%)
Sep 22, 2020 0.3810 0.3810 0.3459 0.3538 13,029 -0.03(-6.89%)
Sep 21, 2020 0.3900 0.3900 0.3576 0.3800 139,812 -0.03(-6.31%)
Sep 18, 2020 0.4100 0.4100 0.4042 0.4056 6,500 +0.02(+6.46%)
Sep 17, 2020 0.3804 0.3861 0.3804 0.3810 3,700 -0.03(-6.20%)
Sep 16, 2020 0.4300 0.4420 0.4062 0.4062 8,188 +0.03(+9.02%)
Sep 15, 2020 0.3652 0.3782 0.3652 0.3726 4,190 +0.02(+4.57%)
Sep 14, 2020 0.3464 0.3568 0.3464 0.3563 16,025 +0.01(+3.28%)
Sep 11, 2020 0.3450 0.3450 0.3450 0.3450 9,000 +0.02(+6.09%)
Sep 10, 2020 0.3252 0.3252 0.3252 5 +0.00(+0.00%)
Sep 04, 2020 0.3252 0.3252 0.3252 0 -0.01(-4.35%)
Sep 03, 2020 0.3465 0.3465 0.3370 0.3400 10,500 -0.00(-1.45%)
Sep 02, 2020 0.3450 0.3450 0.3450 0.3450 240 +0.01(+2.68%)
Sep 01, 2020 0.3440 0.3440 0.3360 0.3360 40,500 +0.02(+5.46%)
Aug 31, 2020 0.3222 0.3282 0.3186 0.3186 2,665 -0.00(-0.44%)
Aug 28, 2020 0.3300 0.3300 0.3200 0.3200 2,000 -0.01(-3.03%)
Aug 26, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.08%)
Aug 25, 2020 0.3339 0.3370 0.3339 0.3370 17,600 +0.03(+8.26%)
Aug 24, 2020 0.3113 0.3113 0.3113 6 +0.00(+0.00%)
Aug 21, 2020 0.3200 0.3340 0.3113 0.3113 16,000 -0.02(-5.06%)
Aug 20, 2020 0.3279 0.3279 0.3279 0.3279 7,500 -0.02(-4.98%)
Aug 19, 2020 0.3452 0.3452 0.3451 0.3451 12,500 +0.02(+4.89%)
Aug 18, 2020 0.3365 0.3365 0.3290 0.3290 5,048 -0.02(-4.64%)
Aug 17, 2020 0.3450 0.3450 0.3450 0.3450 1,109 -0.03(-7.26%)
Aug 14, 2020 0.3402 0.3787 0.3300 0.3720 24,500 +0.05(+16.25%)
Aug 12, 2020 0.3200 0.3200 0.3200 0 -0.01(-2.20%)
Aug 11, 2020 0.3272 0.3310 0.3272 0.3272 20,000 -0.02(-6.41%)
Aug 10, 2020 0.3916 0.3916 0.3496 0.3496 28,800 +0.02(+7.57%)
Aug 07, 2020 0.3250 0.3250 0.3250 0.3250 100 -0.01(-2.99%)
Aug 06, 2020 0.3650 0.3650 0.3265 0.3350 2,611 +0.01(+2.13%)
Aug 05, 2020 0.3235 0.3415 0.3148 0.3280 46,660 +0.02(+5.81%)
Aug 04, 2020 0.3200 0.3200 0.3100 0.3100 14,300 +0.03(+11.71%)
Jul 31, 2020 0.2775 0.2775 0.2775 0 +0.02(+6.73%)
Jul 30, 2020 0.2600 0.2600 0.2600 10 +0.00(+0.00%)
Jul 29, 2020 0.2600 0.2600 0.2600 0.2600 5,640 +0.00(+0.00%)
Jul 28, 2020 0.2530 0.2600 0.2530 0.2600 2,200 -0.01(-3.70%)
Jul 27, 2020 0.2690 0.2700 0.2529 0.2700 19,900 -0.02(-5.59%)
Jul 23, 2020 0.2860 0.2860 0.2860 0 +0.00(+0.03%)
Jul 22, 2020 0.2647 0.2859 0.2647 0.2859 23,600 +0.01(+4.65%)
Jul 21, 2020 0.2885 0.2970 0.2732 0.2732 6,141 -0.01(-2.95%)
Jul 20, 2020 0.2704 0.2953 0.2700 0.2815 53,244 -0.02(-6.94%)
Jul 17, 2020 0.3000 0.3100 0.3000 0.3025 22,200 +0.00(+0.17%)
Jul 16, 2020 0.3200 0.3200 0.3015 0.3020 5,800 -0.01(-2.58%)
Jul 15, 2020 0.2690 0.3221 0.2600 0.3100 34,700 +0.03(+10.32%)
Jul 14, 2020 0.2500 0.2810 0.2500 0.2810 14,100 +0.00(+0.36%)
Jul 13, 2020 0.2833 0.3039 0.2800 0.2800 41,139 +0.01(+3.70%)
Jul 10, 2020 0.2610 0.2700 0.2610 0.2700 12,400 +0.01(+3.85%)
Jul 09, 2020 0.2700 0.2740 0.2600 0.2600 33,500 -0.01(-3.70%)
Jul 08, 2020 0.2746 0.2746 0.2700 0.2700 500 +0.00(+0.00%)
Jul 07, 2020 0.2580 0.2700 0.2580 0.2700 25,000 +0.02(+5.88%)
Jul 06, 2020 0.2705 0.2750 0.2550 0.2550 6,125 +0.01(+2.00%)
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.