ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barksdale Res Corp (OP:BRKCF)

0.1339 -0.0061 (-4.36%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1287 0.1339 0.1287 0.1339 15,500 -0.01(-4.36%)
Feb 19, 2026 0.1260 0.1400 0.1221 0.1400 105,595 +0.01(+9.63%)
Feb 17, 2026 0.1277 500 -0.02(-14.24%)
Feb 13, 2026 0.1240 0.1510 0.1240 0.1489 316,290 +0.01(+7.90%)
Feb 12, 2026 0.1425 0.1540 0.1344 0.1380 60,490 +0.00(+2.22%)
Feb 11, 2026 0.1224 0.1530 0.1177 0.1350 517,500 +0.02(+14.70%)
Feb 10, 2026 0.1230 0.1235 0.1177 0.1177 116,500 +0.00(+4.16%)
Feb 09, 2026 0.1150 0.1188 0.1130 0.1130 26,000 +0.01(+7.82%)
Feb 06, 2026 0.0939 0.1048 0.0939 0.1048 82,997 -0.01(-9.81%)
Feb 05, 2026 0.1018 0.1162 0.1018 0.1162 10,150 +0.01(+7.20%)
Feb 04, 2026 0.1080 0.1084 0.1054 0.1084 36,400 +0.00(+3.34%)
Feb 03, 2026 0.1080 0.1087 0.0939 0.1049 206,464 +0.00(+2.54%)
Feb 02, 2026 0.1040 0.1079 0.0982 0.1023 343,605 -0.01(-7.00%)
Jan 30, 2026 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.80%)
Jan 29, 2026 0.1053 0.1190 0.1020 0.1070 115,240 -0.01(-5.81%)
Jan 28, 2026 0.1192 0.1200 0.1136 0.1136 133,990 -0.01(-5.33%)
Jan 27, 2026 0.1081 0.1200 0.1012 0.1200 590,937 +0.00(+0.76%)
Jan 26, 2026 0.1060 0.1191 0.1060 0.1191 348,537 +0.00(+2.67%)
Jan 23, 2026 0.1073 0.1163 0.0890 0.1160 1,620,855 +0.01(+7.41%)
Jan 22, 2026 0.0848 0.1110 0.0848 0.1080 2,928,070 +0.03(+36.71%)
Jan 21, 2026 0.0790 0.0790 0.0790 0.0790 17,500 -0.00(-5.50%)
Jan 20, 2026 0.0783 0.0890 0.0670 0.0836 141,972 +0.01(+11.76%)
Jan 16, 2026 0.0787 0.0787 0.0748 0.0748 28,828 -0.01(-7.65%)
Jan 15, 2026 0.0723 0.0810 0.0674 0.0810 271,677 +0.01(+10.66%)
Jan 14, 2026 0.0692 0.0732 0.0668 0.0732 118,365 +0.00(+4.57%)
Jan 13, 2026 0.0716 0.0732 0.0700 0.0700 78,200 -0.00(-2.78%)
Jan 12, 2026 0.0770 0.0770 0.0625 0.0720 223,000 +0.00(+2.86%)
Jan 09, 2026 0.0687 0.0700 0.0679 0.0700 198,167 +0.00(+0.00%)
Jan 08, 2026 0.0641 0.0700 0.0635 0.0700 260,410 +0.00(+6.06%)
Jan 07, 2026 0.0625 0.0660 0.0625 0.0660 125,004 +0.00(+0.15%)
Jan 06, 2026 0.0680 0.0680 0.0659 0.0659 88,992 +0.00(+1.38%)
Jan 05, 2026 0.0600 0.0650 0.0570 0.0650 294,994 +0.00(+5.35%)
Jan 02, 2026 0.0617 0.0617 0.0617 0.0617 30,004 +0.00(+3.87%)
Dec 31, 2025 0.0570 0.0624 0.0570 0.0594 33,362 -0.00(-4.96%)
Dec 30, 2025 0.0624 0.0636 0.0600 0.0625 50,702 +0.00(+7.76%)
Dec 29, 2025 0.0620 0.0620 0.0580 0.0580 157,004 -0.00(-3.97%)
Dec 26, 2025 0.0642 0.0699 0.0604 0.0604 131,875 +0.00(+3.25%)
Dec 24, 2025 0.0585 0.0585 0.0585 0.0585 51,000 -0.00(-2.50%)
Dec 23, 2025 0.0600 0.0622 0.0600 0.0600 42,925 +0.00(+0.00%)
Dec 22, 2025 0.0600 0.0625 0.0556 0.0600 148,480 -0.00(-2.91%)
Dec 19, 2025 0.0576 0.0640 0.0576 0.0618 11,800 -0.00(-1.28%)
Dec 18, 2025 0.0542 0.0626 0.0530 0.0626 772,875 +0.00(+0.97%)
Dec 17, 2025 0.0610 0.0624 0.0610 0.0620 151,000 +0.00(+5.08%)
Dec 16, 2025 0.0585 0.0590 0.0585 0.0590 100,002 +0.00(+1.90%)
Dec 15, 2025 0.0589 0.0589 0.0579 0.0579 15,016 -0.00(-0.17%)
Dec 12, 2025 0.0580 0.0603 0.0580 0.0580 30,100 -0.00(-0.85%)
Dec 11, 2025 0.0603 0.0632 0.0550 0.0585 321,167 +0.00(+0.86%)
Dec 10, 2025 0.0570 0.0580 0.0570 0.0580 152,500 -0.00(-2.36%)
Dec 09, 2025 0.0570 0.0594 0.0570 0.0594 190,702 +0.00(+6.45%)
Dec 08, 2025 0.0593 0.0600 0.0530 0.0558 361,706 -0.00(-7.00%)
Dec 05, 2025 0.0580 0.0620 0.0570 0.0600 54,758 +0.00(+5.26%)
Dec 04, 2025 0.0577 0.0580 0.0560 0.0570 35,300 +0.00(+7.55%)
Dec 02, 2025 0.0530 0 -0.00(-0.75%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.