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

Barksdale Resources Corp (OP: BRKCF )

0.1345 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 28, 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, 2022 0.4640 0.4678 0.4563 0.4678 11,750 +0.04(+9.86%)
Sep 29, 2022 0.4258 0.4258 0.4258 0.4258 15,500 -0.01(-2.65%)
Sep 26, 2022 0.4374 55 +0.03(+7.97%)
Sep 23, 2022 0.4147 0.4391 0.3928 0.4051 31,000 +0.04(+10.96%)
Sep 22, 2022 0.3935 0.3935 0.3651 0.3651 10,242 -0.05(-12.95%)
Sep 21, 2022 0.4194 0.4194 0.4194 0.4194 10,000 +0.06(+16.50%)
Sep 20, 2022 0.3600 0.3600 0.3600 0.3600 9,650 +0.01(+2.51%)
Sep 19, 2022 0.3500 0.3512 0.3500 0.3512 5,000 +0.00(+1.39%)
Sep 15, 2022 0.3464 0 +0.00(+1.29%)
Sep 12, 2022 0.3420 0 -0.00(-0.78%)
Sep 09, 2022 0.3350 0.3447 0.3265 0.3447 11,161 -0.02(-4.25%)
Sep 08, 2022 0.3605 0.3692 0.3510 0.3600 12,996 -0.01(-1.69%)
Sep 07, 2022 0.3662 0.3662 0.3662 0.3662 137 +0.00(+0.47%)
Sep 06, 2022 0.3730 0.3730 0.3645 0.3645 11,000 -0.05(-11.74%)
Sep 02, 2022 0.4297 0.4297 0.4130 0.4130 8,212 +0.01(+3.25%)
Aug 31, 2022 0.4000 0 -0.01(-1.74%)
Aug 30, 2022 0.4186 0.4186 0.4000 0.4071 18,768 +0.00(+0.02%)
Aug 29, 2022 0.4230 0.4230 0.4070 0.4070 2,000 -0.02(-5.30%)
Aug 26, 2022 0.4298 0.4298 0.4298 0.4298 4,000 +0.03(+7.45%)
Aug 24, 2022 0.4000 0 +0.00(+0.81%)
Aug 23, 2022 0.3835 0.3968 0.3835 0.3968 4,300 +0.00(+0.20%)
Aug 22, 2022 0.4000 0.4000 0.3960 0.3960 2,700 -0.03(-6.71%)
Aug 19, 2022 0.4100 0.4245 0.4050 0.4245 18,500 +0.03(+7.85%)
Aug 18, 2022 0.4076 0.4167 0.3936 0.3936 760 -0.05(-10.34%)
Aug 17, 2022 0.4390 0.4390 0.4390 0.4390 7,000 +0.02(+5.78%)
Aug 16, 2022 0.4232 0.4232 0.4150 0.4150 1,224 -0.02(-3.85%)
Aug 12, 2022 0.4316 0 -0.01(-1.33%)
Aug 10, 2022 0.4374 0 +0.00(+0.69%)
Aug 09, 2022 0.4344 0.4344 0.4344 0.4344 5,813 +0.02(+5.95%)
Aug 05, 2022 0.4100 0 -0.01(-3.35%)
Aug 04, 2022 0.4242 0.4242 0.4242 0.4242 500 -0.01(-1.60%)
Aug 03, 2022 0.4299 0.4311 0.4100 0.4311 18,224 -0.03(-6.00%)
Aug 01, 2022 0.4586 0 +0.04(+10.85%)
Jul 29, 2022 0.4250 0.4250 0.4137 0.4137 4,800 -0.01(-1.50%)
Jul 28, 2022 0.4200 0.4200 0.4200 0.4200 16,000 +0.01(+1.55%)
Jul 27, 2022 0.4115 0.4136 0.4044 0.4136 3,500 -0.03(-6.00%)
Jul 26, 2022 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.09%)
Jul 25, 2022 0.4660 0.4660 0.4310 0.4310 2,550 +0.07(+18.93%)
Jul 19, 2022 0.3624 0 +0.01(+4.14%)
Jul 15, 2022 0.3480 0 -0.04(-10.77%)
Jul 12, 2022 0.3900 0 -0.01(-3.42%)
Jul 07, 2022 0.4038 0 +0.00(+0.95%)
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.