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

Barksdale Res Corp (OP:BRKCF)

0.2353 -0.0004 (-0.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 5, 2026 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 05, 2026 0.2400 0.2420 0.2077 0.2353 423,332 -0.00(-0.17%)
May 04, 2026 0.1799 0.2730 0.1799 0.2357 2,121,546 +0.08(+52.06%)
May 01, 2026 0.1533 0.1550 0.1531 0.1550 15,603 +0.01(+8.01%)
Apr 30, 2026 0.1543 0.1593 0.1435 0.1435 17,110 -0.04(-20.28%)
Apr 28, 2026 0.1800 0 +0.00(+0.95%)
Apr 27, 2026 0.1786 0.1786 0.1596 0.1783 224,510 +0.01(+6.13%)
Apr 24, 2026 0.1680 0.1680 0.1680 0.1680 13,000 +0.01(+5.00%)
Apr 23, 2026 0.1600 0.1612 0.1600 0.1600 2,000 -0.01(-5.94%)
Apr 22, 2026 0.1800 0.1800 0.1633 0.1701 48,994 -0.01(-5.08%)
Apr 21, 2026 0.1994 0.1994 0.1792 0.1792 4,000 -0.01(-3.14%)
Apr 20, 2026 0.1841 0.1895 0.1750 0.1850 358,674 -0.00(-2.37%)
Apr 17, 2026 0.1750 0.2000 0.1750 0.1895 506,462 +0.01(+6.46%)
Apr 16, 2026 0.1797 0.1799 0.1780 0.1780 46,778 +0.01(+3.31%)
Apr 15, 2026 0.1710 0.1723 0.1590 0.1723 10,467 +0.01(+3.17%)
Apr 14, 2026 0.1703 0.1828 0.1668 0.1670 511,032 +0.00(+0.60%)
Apr 13, 2026 0.1514 0.1678 0.1425 0.1660 695,130 +0.02(+16.82%)
Apr 10, 2026 0.1263 0.1452 0.1262 0.1421 728,757 +0.01(+10.24%)
Apr 09, 2026 0.1281 0.1358 0.1281 0.1289 251,620 +0.00(+0.94%)
Apr 08, 2026 0.1257 0.1300 0.1180 0.1277 1,186,602 +0.00(+0.39%)
Apr 07, 2026 0.1272 0.1272 0.1135 0.1272 530,804 +0.00(+1.84%)
Apr 06, 2026 0.1235 0.1297 0.1198 0.1249 44,647 -0.00(-0.08%)
Apr 02, 2026 0.1232 0.1250 0.1121 0.1250 38,753 +0.00(+1.46%)
Apr 01, 2026 0.1150 0.1232 0.1150 0.1232 20,403 +0.02(+17.33%)
Mar 31, 2026 0.0864 0.1050 0.0864 0.1050 23,310 +0.02(+22.81%)
Mar 30, 2026 0.0884 0.0884 0.0713 0.0855 176,520 -0.00(-0.58%)
Mar 27, 2026 0.0950 0.0958 0.0851 0.0860 398,361 -0.01(-13.13%)
Mar 26, 2026 0.0823 0.1010 0.0800 0.0990 40,100 +0.02(+20.29%)
Mar 25, 2026 0.0823 0.0823 0.0823 0.0823 504 +0.00(+0.00%)
Mar 24, 2026 0.0823 0.0823 0.0823 0.0823 19,500 -0.01(-6.05%)
Mar 23, 2026 0.0937 0.0999 0.0876 0.0876 79,990 -0.01(-6.21%)
Mar 20, 2026 0.0934 0.0934 0.0934 0.0934 350 -0.00(-1.68%)
Mar 19, 2026 0.0877 0.1080 0.0859 0.0950 302,995 -0.01(-13.16%)
Mar 18, 2026 0.1071 0.1150 0.0934 0.1094 91,775 +0.01(+11.41%)
Mar 17, 2026 0.1030 0.1030 0.0965 0.0982 28,340 +0.00(+0.10%)
Mar 16, 2026 0.0900 0.0981 0.0860 0.0981 290,871 +0.01(+6.40%)
Mar 13, 2026 0.1029 0.1029 0.0906 0.0922 218,653 -0.01(-10.66%)
Mar 12, 2026 0.1032 0.1033 0.1019 0.1032 15,000 +0.00(+3.20%)
Mar 11, 2026 0.1051 0.1057 0.1000 0.1000 24,027 -0.02(-16.94%)
Mar 10, 2026 0.1140 0.1204 0.1100 0.1204 227,000 +0.01(+4.88%)
Mar 09, 2026 0.1148 0.1160 0.1148 0.1148 900 -0.00(-1.03%)
Mar 06, 2026 0.1150 0.1182 0.1150 0.1160 53,500 +0.00(+0.87%)
Mar 05, 2026 0.1160 0.1226 0.1094 0.1150 22,010 -0.01(-7.70%)
Mar 04, 2026 0.1246 0.1246 0.1246 0.1246 4,510 +0.00(+0.48%)
Mar 03, 2026 0.1218 0.1240 0.1200 0.1240 24,399 +0.00(+3.33%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.