Skip to main content

Barksdale Resources Corp (TSV: BRO )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 24, 2024 0.1800 0.1800 0.1800 0.1800 600 +0.02(+12.50%)
May 23, 2024 0.1650 0.1650 0.1600 0.1600 10,050 -0.01(-5.88%)
May 22, 2024 0.1900 0.1900 0.1700 0.1700 7,020 -0.01(-5.56%)
May 21, 2024 0.1850 0.1850 0.1700 0.1800 17,745 +0.01(+5.88%)
May 17, 2024 0.1700 0 +0.00(+0.00%)
May 16, 2024 0.1650 0.1700 0.1650 0.1700 25,500 +0.01(+6.25%)
May 15, 2024 0.1600 0.1600 0.1600 0.1600 3,434 +0.01(+3.23%)
May 14, 2024 0.1850 0.1850 0.1550 0.1550 59,050 -0.04(-20.51%)
May 13, 2024 0.2050 0.2050 0.1950 0.1950 8,100 -0.01(-2.50%)
May 10, 2024 0.2100 0.2100 0.2000 0.2000 15,000 +0.00(+0.00%)
May 09, 2024 0.2050 0.2050 0.2000 0.2000 8,500 -0.01(-4.76%)
May 08, 2024 0.2100 0.2100 0.2100 0.2100 549 +0.00(+0.00%)
May 07, 2024 0.2100 0.2100 0.2100 0.2100 6,000 +0.01(+2.44%)
May 06, 2024 0.2000 0.2050 0.1900 0.2050 27,000 +0.00(+0.00%)
May 03, 2024 0.2100 0.2100 0.2050 0.2050 7,965 -0.01(-4.65%)
May 02, 2024 0.2250 0.2250 0.2150 0.2150 36,025 -0.02(-6.52%)
May 01, 2024 0.2400 0.2400 0.2300 0.2300 5,500 -0.01(-4.17%)
Apr 30, 2024 0.2250 0.2500 0.2250 0.2400 54,450 +0.01(+6.67%)
Apr 29, 2024 0.2350 0.2400 0.2250 0.2250 26,433 -0.01(-2.17%)
Apr 26, 2024 0.2300 0.2400 0.2100 0.2300 47,385 +0.00(+0.00%)
Apr 25, 2024 0.2100 0.2350 0.2100 0.2300 99,200 +0.02(+9.52%)
Apr 24, 2024 0.1850 0.2100 0.1850 0.2100 167,485 +0.03(+16.67%)
Apr 23, 2024 0.1600 0.1800 0.1600 0.1800 157,630 +0.02(+16.13%)
Apr 22, 2024 0.1500 0.1600 0.1500 0.1550 56,978 +0.02(+14.81%)
Apr 19, 2024 0.1550 0.1550 0.1350 0.1350 89,800 -0.01(-10.00%)
Apr 18, 2024 0.1400 0.1500 0.1400 0.1500 11,559 +0.01(+7.14%)
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1400 0.1350 0.1400 5,183 +0.01(+3.70%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 3,101 +0.00(+0.00%)
Apr 11, 2024 0.1350 150 +0.00(+0.00%)
Apr 10, 2024 0.1300 0.1350 0.1300 0.1350 55,883 +0.01(+8.00%)
Apr 09, 2024 0.1250 0.1300 0.1200 0.1250 66,500 -0.01(-3.85%)
Apr 08, 2024 0.1350 0.1350 0.1300 0.1300 51,750 -0.01(-3.70%)
Apr 05, 2024 0.1200 0.1350 0.1100 0.1350 171,351 +0.01(+8.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 183,360 -0.01(-7.41%)
Apr 03, 2024 0.1350 0.1350 0.1300 0.1350 59,537 +0.00(+0.00%)
Apr 02, 2024 0.1350 0.1350 0.1300 0.1350 67,296 +0.00(+0.00%)
Apr 01, 2024 0.1350 0.1350 0.1350 0.1350 81,481 +0.00(+0.00%)
Mar 28, 2024 0.1350 0 +0.01(+8.00%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 52,040 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 2,530 -0.01(-3.85%)
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 73,511 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1400 0.1300 0.1300 68,500 -0.01(-7.14%)
Mar 21, 2024 0.1500 0.1500 0.1300 0.1400 325,796 -0.01(-6.67%)
Mar 20, 2024 0.1650 0.1700 0.1500 0.1500 230,108 -0.02(-11.76%)
Mar 19, 2024 0.2000 0.2000 0.1450 0.1700 321,563 -0.05(-24.44%)
Mar 18, 2024 0.2250 0.2300 0.2250 0.2250 30,500 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2400 0.2250 0.2250 47,000 -0.01(-2.17%)
Mar 14, 2024 0.2600 0.2600 0.2300 0.2300 224,463 -0.02(-9.80%)
Mar 13, 2024 0.2400 0.2550 0.2400 0.2550 38,111 +0.02(+6.25%)
Mar 12, 2024 0.2300 0.2400 0.2300 0.2400 33,277 +0.01(+4.35%)
Mar 11, 2024 0.2300 0.2350 0.2200 0.2300 19,151 -0.00(-2.13%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2350 11,000 +0.00(+2.17%)
Mar 07, 2024 0.2400 0.2400 0.2300 0.2300 127,200 -0.01(-4.17%)
Mar 06, 2024 0.2350 0.2400 0.2350 0.2400 22,715 +0.00(+0.00%)
Mar 05, 2024 0.2450 0.2450 0.2350 0.2400 16,692 -0.01(-2.04%)
Mar 04, 2024 0.2500 0.2600 0.2400 0.2450 115,282 +0.01(+2.08%)
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.