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

Barksdale Resources Corp (OP: BRKCF )

0.1096 -0.0007 (-0.63%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 27, 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 27, 2024 0.1128 0.1160 0.1095 0.1096 85,300 -0.00(-0.63%)
Nov 26, 2024 0.1170 0.1184 0.1094 0.1103 147,350 +0.00(+1.19%)
Nov 25, 2024 0.1113 0.1190 0.1075 0.1090 46,904 -0.00(-3.54%)
Nov 22, 2024 0.1140 0.1220 0.1090 0.1130 105,490 +0.00(+2.73%)
Nov 21, 2024 0.1170 0.1240 0.1060 0.1100 617,032 +0.00(+0.09%)
Nov 20, 2024 0.0960 0.1159 0.0928 0.1099 614,864 +0.01(+12.14%)
Nov 19, 2024 0.0961 0.1030 0.0932 0.0980 169,231 +0.00(+0.00%)
Nov 18, 2024 0.1060 0.1060 0.0961 0.0980 113,840 +0.00(+2.08%)
Nov 15, 2024 0.1070 0.1070 0.0950 0.0960 450,900 +0.00(+1.05%)
Nov 14, 2024 0.0990 0.1140 0.0850 0.0950 1,077,007 +0.01(+6.62%)
Nov 13, 2024 0.0905 0.0905 0.0887 0.0891 60,854 -0.00(-1.00%)
Nov 12, 2024 0.0900 0.0942 0.0870 0.0900 229,690 -0.01(-10.00%)
Nov 11, 2024 0.0900 0.1000 0.0900 0.1000 27,000 -0.01(-6.80%)
Nov 08, 2024 0.1000 0.1073 0.1000 0.1073 60,000 +0.02(+19.22%)
Nov 06, 2024 0.0900 3 -0.01(-11.59%)
Nov 05, 2024 0.1018 0.1018 0.1018 0.1018 1,200 -0.01(-6.43%)
Nov 04, 2024 0.1088 0.1088 0.0909 0.1088 6,500 +0.00(+2.64%)
Nov 01, 2024 0.1060 0.1060 0.1060 0.1060 47,000 -0.00(-2.12%)
Oct 31, 2024 0.1041 0.1083 0.1010 0.1083 51,405 +0.00(+0.00%)
Oct 30, 2024 0.1083 0.1083 0.1083 0.1083 4,000 +0.01(+12.81%)
Oct 29, 2024 0.1050 0.1050 0.0950 0.0960 91,200 -0.01(-8.57%)
Oct 28, 2024 0.1100 0.1101 0.0986 0.1050 138,800 -0.02(-13.22%)
Oct 25, 2024 0.1396 0.1396 0.1210 0.1210 74,200 +0.02(+18.63%)
Oct 24, 2024 0.1020 0.1020 0.1020 0.1020 8,000 -0.01(-6.42%)
Oct 23, 2024 0.1090 0.1090 0.1090 0.1090 12,000 -0.00(-0.91%)
Oct 21, 2024 0.1100 0 -0.00(-2.40%)
Oct 18, 2024 0.1126 0.1127 0.1126 0.1127 57,000 -0.00(-3.68%)
Oct 17, 2024 0.1170 0.1170 0.1170 0.1170 91,000 -0.00(-1.68%)
Oct 16, 2024 0.1190 0.1190 0.1190 0.1190 500 -0.02(-11.92%)
Oct 14, 2024 0.1351 0 +0.02(+18.51%)
Oct 11, 2024 0.1144 0.1144 0.1140 0.1140 7,500 -0.01(-5.00%)
Oct 10, 2024 0.1152 0.1200 0.1152 0.1200 19,800 -0.00(-2.83%)
Oct 09, 2024 0.1235 0.1235 0.1235 0.1235 38,000 -0.00(-1.20%)
Oct 08, 2024 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+1.21%)
Oct 03, 2024 0.1235 0 +0.00(+3.69%)
Oct 02, 2024 0.1497 0.1497 0.1191 0.1191 15,000 -0.01(-4.72%)
Oct 01, 2024 0.1250 0.1250 0.1250 0.1250 750 +0.00(+0.00%)
Sep 30, 2024 0.1250 0.1301 0.1250 0.1250 8,500 +0.00(+3.73%)
Sep 27, 2024 0.1205 0.1250 0.1205 0.1205 5,480 +0.00(+0.42%)
Sep 26, 2024 0.1160 0.1200 0.1160 0.1200 52,000 +0.01(+12.68%)
Sep 25, 2024 0.1065 0.1065 0.1065 0.1065 2,500 +0.00(+0.00%)
Sep 24, 2024 0.1065 0.1065 0.1065 0.1065 5,000 +0.00(+1.43%)
Sep 23, 2024 0.1093 0.1093 0.1050 0.1050 9,426 -0.01(-6.91%)
Sep 20, 2024 0.1128 0.1128 0.1128 0.1128 400 +0.00(+2.55%)
Sep 17, 2024 0.1100 4,500 +0.00(+0.55%)
Sep 13, 2024 0.1094 0 +0.00(+4.19%)
Sep 12, 2024 0.1076 0.1155 0.1050 0.1050 10,778 -0.00(-2.42%)
Sep 11, 2024 0.1070 0.1076 0.1070 0.1076 10,100 +0.00(+0.56%)
Sep 10, 2024 0.1050 0.1070 0.1050 0.1070 19,999 +0.00(+0.38%)
Sep 06, 2024 0.1066 2,000 -0.01(-7.30%)
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.