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

Barksdale Resources Corp (OP:BRKCF)

0.0481 -0.0009 (-1.84%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.0452 0.0520 0.0430 0.0481 440,337 -0.00(-1.84%)
May 29, 2025 0.0507 0.0507 0.0470 0.0490 63,744 -0.01(-12.03%)
May 28, 2025 0.0501 0.0557 0.0481 0.0557 220,999 +0.01(+12.07%)
May 27, 2025 0.0500 0.0512 0.0497 0.0497 62,000 -0.00(-0.60%)
May 23, 2025 0.0496 0.0521 0.0495 0.0500 147,700 -0.00(-2.91%)
May 22, 2025 0.0521 0.0524 0.0515 0.0515 51,100 -0.00(-4.63%)
May 21, 2025 0.0545 0.0545 0.0524 0.0540 122,500 -0.00(-0.55%)
May 20, 2025 0.0531 0.0546 0.0531 0.0543 55,000 +0.00(+3.43%)
May 19, 2025 0.0551 0.0565 0.0520 0.0525 123,100 +0.00(+5.00%)
May 16, 2025 0.0521 0.0544 0.0500 0.0500 253,490 +0.00(+0.00%)
May 15, 2025 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 14, 2025 0.0550 0.0550 0.0500 0.0500 252,532 -0.01(-11.66%)
May 13, 2025 0.0562 0.0568 0.0531 0.0566 157,768 -0.00(-5.35%)
May 12, 2025 0.0598 0.0598 0.0570 0.0598 85,170 -0.00(-2.29%)
May 09, 2025 0.0619 0.0650 0.0597 0.0612 62,617 -0.00(-1.77%)
May 08, 2025 0.0632 0.0650 0.0601 0.0623 55,000 +0.01(+13.27%)
May 07, 2025 0.0640 0.0640 0.0550 0.0550 102,759 -0.01(-16.41%)
May 06, 2025 0.0650 0.0658 0.0626 0.0658 133,026 +0.00(+1.23%)
May 05, 2025 0.0661 0.0661 0.0640 0.0650 15,940 -0.00(-0.76%)
May 02, 2025 0.0655 0.0655 0.0655 0.0655 200 -0.00(-3.39%)
May 01, 2025 0.0672 0.0691 0.0645 0.0678 370,391 -0.00(-6.09%)
Apr 28, 2025 0.0722 0 -0.00(-0.14%)
Apr 25, 2025 0.0726 0.0736 0.0702 0.0723 69,000 +0.00(+0.42%)
Apr 24, 2025 0.0750 0.0750 0.0686 0.0720 242,378 -0.01(-8.51%)
Apr 23, 2025 0.0798 0.0821 0.0711 0.0787 254,480 +0.00(+0.38%)
Apr 22, 2025 0.0800 0.0850 0.0750 0.0784 71,625 -0.01(-7.76%)
Apr 21, 2025 0.0738 0.0850 0.0738 0.0850 215,001 +0.01(+7.73%)
Apr 17, 2025 0.0789 0.0789 0.0789 0.0789 1,670 +0.00(+1.94%)
Apr 16, 2025 0.0750 0.0819 0.0746 0.0774 297,094 +0.01(+8.86%)
Apr 15, 2025 0.0719 0.0720 0.0709 0.0711 135,552 -0.00(-2.47%)
Apr 14, 2025 0.0631 0.0729 0.0631 0.0729 63,130 +0.00(+5.65%)
Apr 11, 2025 0.0700 0.0700 0.0685 0.0690 7,836 +0.00(+0.44%)
Apr 10, 2025 0.0633 0.0689 0.0633 0.0687 225,393 +0.01(+8.53%)
Apr 09, 2025 0.0588 0.0633 0.0583 0.0633 155,645 +0.00(+5.32%)
Apr 08, 2025 0.0610 0.0610 0.0587 0.0601 422,000 +0.00(+1.69%)
Apr 07, 2025 0.0570 0.0604 0.0564 0.0591 263,250 -0.00(-1.50%)
Apr 04, 2025 0.0610 0.0635 0.0600 0.0600 197,150 -0.00(-1.32%)
Apr 03, 2025 0.0608 0.0620 0.0607 0.0608 132,083 -0.00(-3.49%)
Apr 02, 2025 0.0660 0.0660 0.0630 0.0630 118,000 -0.00(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.