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)

0.1421 +0.0132 (+10.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.1240 0.1377 0.1160 0.1200 136,239 -0.01(-9.91%)
Feb 27, 2026 0.1332 0.1332 0.1255 0.1332 18,980 +0.00(+0.91%)
Feb 26, 2026 0.1270 0.1396 0.1153 0.1320 538,280 +0.01(+3.94%)
Feb 25, 2026 0.1306 0.1311 0.1270 0.1270 213,090 -0.01(-9.80%)
Feb 24, 2026 0.1271 0.1409 0.1271 0.1408 52,630 +0.01(+6.67%)
Feb 23, 2026 0.1358 0.1410 0.1320 0.1320 32,006 -0.00(-1.42%)
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%)
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.