Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Barksdale Resources Corp (TSV: BRO )

0.1500 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1550 0.1550 0.1450 0.1500 138,965 -0.01(-6.25%)
Nov 21, 2024 0.1500 0.1600 0.1450 0.1600 396,280 +0.02(+10.34%)
Nov 20, 2024 0.1300 0.1500 0.1300 0.1450 384,658 +0.01(+11.54%)
Nov 19, 2024 0.1300 0.1300 0.1300 0.1300 177,940 -0.01(-3.70%)
Nov 18, 2024 0.1350 0.1350 0.1350 0.1350 92,430 +0.01(+3.85%)
Nov 15, 2024 0.1350 0.1350 0.1300 0.1300 411,901 +0.00(+0.00%)
Nov 14, 2024 0.1250 0.1450 0.1250 0.1300 1,034,170 +0.01(+8.33%)
Nov 13, 2024 0.1300 0.1300 0.1200 0.1200 198,500 -0.01(-7.69%)
Nov 12, 2024 0.1350 0.1350 0.1300 0.1300 53,500 +0.00(+0.00%)
Nov 11, 2024 0.1350 0.1350 0.1300 0.1300 60,000 -0.01(-3.70%)
Nov 08, 2024 0.1350 0.1350 0.1350 0.1350 18,070 +0.01(+3.85%)
Nov 07, 2024 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Nov 06, 2024 0.1400 0.1400 0.1300 0.1300 81,000 -0.01(-10.34%)
Nov 05, 2024 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Nov 04, 2024 0.1450 0.1450 0.1450 0.1450 90,000 -0.01(-3.33%)
Nov 01, 2024 0.1400 0.1500 0.1400 0.1500 76,500 +0.01(+7.14%)
Oct 31, 2024 0.1400 0.1400 0.1350 0.1400 64,500 +0.00(+0.00%)
Oct 30, 2024 0.1300 0.1400 0.1300 0.1400 145,910 +0.01(+3.70%)
Oct 29, 2024 0.1350 0.1400 0.1300 0.1350 383,800 +0.00(+0.00%)
Oct 28, 2024 0.1500 0.1500 0.1350 0.1350 951,625 -0.01(-10.00%)
Oct 25, 2024 0.1750 0.1750 0.1500 0.1500 221,920 -0.02(-14.29%)
Oct 24, 2024 0.1500 0.1750 0.1500 0.1750 542,396 +0.03(+20.69%)
Oct 23, 2024 0.1450 0.1450 0.1450 0.1450 363,000 -0.01(-3.33%)
Oct 22, 2024 0.1500 0.1500 0.1500 0.1500 64,600 +0.00(+0.00%)
Oct 21, 2024 0.1500 0.1550 0.1450 0.1500 46,400 -0.01(-3.23%)
Oct 18, 2024 0.1600 0.1600 0.1500 0.1550 61,000 -0.01(-3.13%)
Oct 17, 2024 0.1500 0.1650 0.1500 0.1600 62,500 +0.01(+6.67%)
Oct 16, 2024 0.1450 0.1500 0.1450 0.1500 9,000 +0.01(+3.45%)
Oct 15, 2024 0.1500 0.1500 0.1450 0.1450 35,341 -0.02(-9.38%)
Oct 11, 2024 0.1600 0 -0.01(-3.03%)
Oct 09, 2024 0.1650 400 -0.01(-2.94%)
Oct 08, 2024 0.1700 0.1750 0.1700 0.1700 102,701 +0.00(+0.00%)
Oct 04, 2024 0.1700 30 +0.01(+3.03%)
Oct 03, 2024 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Oct 02, 2024 0.1700 0.1700 0.1700 0.1700 18,000 +0.00(+0.00%)
Oct 01, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Sep 30, 2024 0.1700 0.1700 0.1650 0.1650 126,201 +0.01(+3.13%)
Sep 26, 2024 0.1600 0 +0.02(+10.34%)
Sep 25, 2024 0.1450 0.1450 0.1450 0.1450 26,728 +0.00(+0.00%)
Sep 23, 2024 0.1450 0 -0.01(-3.33%)
Sep 20, 2024 0.1450 0.1500 0.1450 0.1500 59,500 +0.01(+7.14%)
Sep 19, 2024 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Sep 18, 2024 0.1500 0.1500 0.1400 0.1400 70,639 -0.01(-6.67%)
Sep 17, 2024 0.1500 0.1500 0.1500 0.1500 149,782 +0.00(+0.00%)
Sep 16, 2024 0.1500 0.1500 0.1500 0.1500 38,690 +0.00(+0.00%)
Sep 13, 2024 0.1550 0.1550 0.1500 0.1500 189,500 +0.00(+0.00%)
Sep 12, 2024 0.1400 0.1500 0.1400 0.1500 64,900 +0.01(+3.45%)
Sep 06, 2024 0.1450 0 -0.01(-3.33%)
Sep 04, 2024 0.1500 0 -0.01(-3.23%)
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.