Skip to main content

Barksdale Resources Corp (OP: BRKCF )

0.1375 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.1375 0.1375 0.1375 0.1375 11,000 +0.01(+9.91%)
May 22, 2024 0.1251 0.1251 0.1251 0.1251 3,600 +0.00(+0.00%)
May 21, 2024 0.1347 0.1347 0.1251 0.1251 22,000 -0.01(-7.13%)
May 20, 2024 0.1299 0.1347 0.1299 0.1347 1,300 +0.01(+8.28%)
May 17, 2024 0.1260 0.1260 0.1228 0.1244 47,000 +0.01(+5.96%)
May 15, 2024 0.1174 0 +0.01(+4.92%)
May 14, 2024 0.1119 0.1371 0.1119 0.1119 27,000 -0.04(-28.04%)
May 09, 2024 0.1555 0 +0.00(+1.63%)
May 07, 2024 0.1530 0 +0.01(+4.08%)
May 06, 2024 0.1371 0.1479 0.1371 0.1470 76,821 +0.00(+1.38%)
May 03, 2024 0.1540 0.1540 0.1450 0.1450 8,000 -0.02(-9.49%)
May 02, 2024 0.1590 0.1690 0.1590 0.1602 1,864 -0.02(-11.00%)
Apr 30, 2024 0.1800 0 -0.00(-1.96%)
Apr 29, 2024 0.1665 0.1836 0.1665 0.1836 4,000 +0.02(+11.81%)
Apr 26, 2024 0.1642 0.1642 0.1642 0.1642 5,500 -0.00(-2.61%)
Apr 25, 2024 0.1590 0.1730 0.1590 0.1686 9,325 +0.03(+21.29%)
Apr 24, 2024 0.1372 0.1390 0.1372 0.1390 9,000 +0.00(+0.00%)
Apr 23, 2024 0.1230 0.1390 0.1230 0.1390 9,034 +0.03(+28.70%)
Apr 22, 2024 0.1070 0.1080 0.1070 0.1080 60,000 -0.01(-6.90%)
Apr 19, 2024 0.1160 0.1160 0.1020 0.1160 73,000 +0.02(+16.00%)
Apr 18, 2024 0.1036 0.1036 0.0950 0.1000 16,505 -0.02(-13.79%)
Apr 17, 2024 0.1039 0.1160 0.1000 0.1160 34,310 +0.02(+20.21%)
Apr 16, 2024 0.0965 0.0965 0.0965 0.0965 4,000 -0.00(-1.73%)
Apr 12, 2024 0.0982 0 -0.00(-0.51%)
Apr 11, 2024 0.1010 0.1010 0.0987 0.0987 7,025 -0.00(-0.50%)
Apr 10, 2024 0.0850 0.1015 0.0850 0.0992 46,000 +0.01(+11.71%)
Apr 09, 2024 0.0931 0.0931 0.0888 0.0888 7,672 -0.01(-10.93%)
Apr 08, 2024 0.1014 0.1100 0.0932 0.0997 7,880 +0.01(+9.08%)
Apr 05, 2024 0.0874 0.1000 0.0730 0.0914 64,718 -0.00(-3.28%)
Apr 04, 2024 0.0970 0.1000 0.0945 0.0945 95,700 -0.00(-0.84%)
Apr 03, 2024 0.0979 0.1000 0.0953 0.0953 9,500 -0.01(-7.02%)
Apr 02, 2024 0.0976 0.1025 0.0952 0.1025 21,366 +0.00(+1.38%)
Apr 01, 2024 0.0984 0.1050 0.0984 0.1011 23,220 +0.00(+4.12%)
Mar 28, 2024 0.1000 0.1000 0.0971 0.0971 28,700 +0.00(+3.30%)
Mar 27, 2024 0.0963 0.0992 0.0940 0.0940 94,200 -0.01(-6.00%)
Mar 25, 2024 0.1000 10,005 -0.00(-3.85%)
Mar 22, 2024 0.1050 0.1080 0.1040 0.1040 52,330 +0.01(+7.00%)
Mar 21, 2024 0.1108 0.1110 0.0969 0.0972 94,814 -0.01(-11.64%)
Mar 20, 2024 0.1250 0.1316 0.1100 0.1100 329,212 -0.02(-13.39%)
Mar 19, 2024 0.1520 0.1650 0.1062 0.1270 344,544 -0.04(-25.73%)
Mar 18, 2024 0.1786 0.1786 0.1710 0.1710 28,100 -0.01(-4.89%)
Mar 15, 2024 0.1798 0.1798 0.1798 0.1798 42,000 +0.01(+5.76%)
Mar 14, 2024 0.1700 0.1824 0.1700 0.1700 12,556 -0.01(-5.82%)
Mar 12, 2024 0.1805 0 +0.00(+0.84%)
Mar 11, 2024 0.1705 0.1790 0.1634 0.1790 35,760 +0.01(+4.31%)
Mar 08, 2024 0.1711 0.1740 0.1650 0.1716 25,500 +0.00(+0.76%)
Mar 07, 2024 0.1720 0.1720 0.1703 0.1703 30,600 -0.01(-5.49%)
Mar 06, 2024 0.1808 0.1808 0.1756 0.1802 33,350 +0.01(+5.20%)
Mar 05, 2024 0.1727 0.1727 0.1713 0.1713 6,500 -0.00(-1.55%)
Mar 04, 2024 0.1985 0.1985 0.1740 0.1740 108,416 -0.01(-3.33%)
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.