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, 2021 0.2694 0.2694 0.2694 0.2694 212 -0.00(-1.03%)
Sep 28, 2021 0.2722 0.2722 0.2722 0 -0.01(-2.79%)
Sep 27, 2021 0.2780 0.2800 0.2780 0.2800 24,000 +0.01(+4.56%)
Sep 24, 2021 0.2760 0.2760 0.2678 0.2678 38,000 -0.00(-1.14%)
Sep 23, 2021 0.2709 0.2709 0.2709 0.2709 10,000 -0.00(-1.28%)
Sep 21, 2021 0.2744 0.2744 0.2744 2 +0.00(+1.63%)
Sep 20, 2021 0.2690 0.2700 0.2690 0.2700 1,320 -0.00(-1.10%)
Sep 17, 2021 0.2730 0.2730 0.2730 0.2730 500 +0.00(+0.00%)
Sep 16, 2021 0.2597 0.2800 0.2597 0.2730 53,129 +0.01(+4.64%)
Sep 15, 2021 0.2804 0.2804 0.2609 0.2609 52,405 -0.02(-6.95%)
Sep 14, 2021 0.2804 0.2804 0.2804 0.2804 10,000 -0.00(-0.71%)
Sep 13, 2021 0.2836 0.2836 0.2727 0.2824 3,520 +0.01(+2.69%)
Sep 10, 2021 0.2550 0.2750 0.2550 0.2750 23,981 +0.02(+5.97%)
Sep 08, 2021 0.2595 0.2595 0.2595 0 -0.01(-3.78%)
Sep 07, 2021 0.2810 0.2810 0.2661 0.2697 23,500 -0.01(-2.49%)
Sep 03, 2021 0.2850 0.2850 0.2766 0.2766 964 +0.00(+0.73%)
Sep 02, 2021 0.2700 0.2746 0.2700 0.2746 21,400 -0.00(-0.97%)
Sep 01, 2021 0.2800 0.2800 0.2773 0.2773 17,005 +0.01(+2.59%)
Aug 31, 2021 0.2717 0.2717 0.2631 0.2703 15,100 -0.01(-2.70%)
Aug 30, 2021 0.2750 0.2790 0.2650 0.2778 55,125 +0.00(+1.02%)
Aug 27, 2021 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.70%)
Aug 26, 2021 0.2731 0.2732 0.2731 0.2731 46,500 -0.01(-4.68%)
Aug 25, 2021 0.2836 0.2865 0.2836 0.2865 800 -0.00(-1.21%)
Aug 24, 2021 0.2880 0.2900 0.2880 0.2900 2,000 +0.00(+1.01%)
Aug 23, 2021 0.2871 0.2871 0.2871 0.2871 14,085 +0.01(+2.61%)
Aug 20, 2021 0.2840 0.2900 0.2750 0.2798 19,859 -0.00(-1.17%)
Aug 19, 2021 0.2811 0.2831 0.2811 0.2831 11,800 -0.00(-0.56%)
Aug 18, 2021 0.2700 0.2911 0.2700 0.2847 7,985 -0.02(-5.54%)
Aug 17, 2021 0.2997 0.3014 0.2997 0.3014 2,600 -0.00(-0.20%)
Aug 16, 2021 0.2750 0.3020 0.2750 0.3020 1,400 +0.01(+2.72%)
Aug 12, 2021 0.2940 0.2940 0.2940 0 -0.01(-4.55%)
Aug 11, 2021 0.2840 0.3080 0.2840 0.3080 2,840 +0.01(+4.87%)
Aug 10, 2021 0.2962 0.2962 0.2937 0.2937 1,921 +0.00(+0.14%)
Aug 09, 2021 0.3030 0.3100 0.2910 0.2933 24,770 -0.01(-4.15%)
Aug 06, 2021 0.3000 0.3116 0.3000 0.3060 7,000 -0.01(-2.27%)
Aug 05, 2021 0.3159 0.3160 0.3131 0.3131 94,459 -0.01(-1.70%)
Aug 04, 2021 0.3199 0.3199 0.3185 0.3185 95,000 -0.01(-2.15%)
Aug 03, 2021 0.3278 0.3304 0.3239 0.3255 78,400 -0.00(-0.67%)
Jul 30, 2021 0.3277 0.3277 0.3277 50 +0.01(+2.15%)
Jul 29, 2021 0.3208 0.3208 0.3010 0.3208 775 +0.00(+0.94%)
Jul 28, 2021 0.3178 0.3178 0.3178 0.3178 2,000 +0.02(+5.93%)
Jul 27, 2021 0.3105 0.3105 0.3000 0.3000 79,350 -0.01(-2.91%)
Jul 26, 2021 0.3096 0.3130 0.3090 0.3090 5,300 +0.00(+1.31%)
Jul 23, 2021 0.3050 0.3050 0.3050 0.3050 6,500 -0.01(-1.61%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 1,023 +0.01(+2.99%)
Jul 19, 2021 0.3010 0.3010 0.3010 10 -0.01(-1.70%)
Jul 16, 2021 0.3010 0.3062 0.2954 0.3062 21,112 -0.02(-5.23%)
Jul 15, 2021 0.3231 0.3394 0.3217 0.3231 30,000 -0.01(-3.84%)
Jul 14, 2021 0.3360 0.3360 0.3360 0.3360 2,505 +0.00(+0.45%)
Jul 13, 2021 0.3397 0.3398 0.3342 0.3345 52,400 -0.03(-7.19%)
Jul 12, 2021 0.3659 0.3659 0.3445 0.3604 53,219 -0.00(-0.99%)
Jul 09, 2021 0.3550 0.3640 0.3500 0.3640 16,603 +0.01(+4.00%)
Jul 08, 2021 0.3800 0.3800 0.3113 0.3500 119,880 -0.04(-10.26%)
Jul 07, 2021 0.3912 0.4010 0.3900 0.3900 27,610 -0.01(-1.27%)
Jul 06, 2021 0.3950 0.4100 0.3950 0.3950 9,627 -0.02(-4.36%)
Jul 02, 2021 0.4200 0.4245 0.4130 0.4130 7,018 -0.01(-1.67%)
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.