Canada markets closed

Barksdale Resources Corp. (BRKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1642-0.0044 (-2.59%)
At close: 09:42AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.16400.16400.16400.16400.16405,500
Apr 25, 20240.15900.17300.15900.16900.16909,300
Apr 24, 20240.13700.13900.13700.13900.13909,000
Apr 23, 20240.12300.13900.12300.13900.13909,000
Apr 22, 20240.10700.10800.10700.10800.108060,000
Apr 19, 20240.10200.11600.10200.11600.116073,000
Apr 18, 20240.10400.10400.09500.10000.100016,500
Apr 17, 20240.10400.11600.10000.11600.116034,300
Apr 16, 20240.09600.09600.09600.09600.09604,000
Apr 15, 20240.09800.09800.09800.09800.0980-
Apr 12, 20240.10200.10200.09800.09800.098034,500
Apr 11, 20240.10100.10100.09900.09900.09907,000
Apr 10, 20240.08500.10200.08500.09900.099046,000
Apr 09, 20240.09300.09300.08900.08900.08907,700
Apr 08, 20240.11000.11000.09300.10000.10007,900
Apr 05, 20240.08700.10000.07300.09100.091064,700
Apr 04, 20240.09700.10000.09500.09500.095095,700
Apr 03, 20240.09800.10000.09500.09500.09509,500
Apr 02, 20240.09800.10300.09500.10300.103021,400
Apr 01, 20240.10500.10500.09800.10100.101023,200
Mar 28, 20240.10000.10000.09700.09700.097028,700
Mar 27, 20240.09600.09900.09400.09400.094094,200
Mar 26, 20240.10000.10000.10000.10000.100010,000
Mar 25, 20240.10000.10000.09900.10000.100038,000
Mar 22, 20240.10500.10800.10400.10400.104052,300
Mar 21, 20240.11100.11100.09700.09700.097094,800
Mar 20, 20240.12500.13200.11000.11000.1100329,200
Mar 19, 20240.15200.16500.10600.12700.1270344,500
Mar 18, 20240.17900.17900.17100.17100.171028,100
Mar 15, 20240.18000.18000.18000.18000.180042,000
Mar 14, 20240.18200.18200.17000.17000.170012,600
Mar 13, 20240.18100.18100.18100.18100.1810-
Mar 12, 20240.17000.18100.17000.18100.181013,700
Mar 11, 20240.17100.17900.16300.17900.179035,800
Mar 08, 20240.17100.17400.16500.17200.172025,500
Mar 07, 20240.17200.17200.17000.17000.170030,600
Mar 06, 20240.18100.18100.17600.18000.180033,400
Mar 05, 20240.17300.17300.17100.17100.17106,500
Mar 04, 20240.18700.19900.17400.17400.1740108,400
Mar 01, 20240.16800.18400.16800.18000.180025,200
Feb 29, 20240.17200.17200.16500.16800.16808,800
Feb 28, 20240.17000.17600.15600.16900.169055,300
Feb 27, 20240.17000.17500.17000.17500.175028,600
Feb 26, 20240.17800.18700.17000.17000.170083,600
Feb 23, 20240.18200.18200.14300.16400.1640225,800
Feb 22, 20240.19700.19700.18300.19100.191023,100
Feb 21, 20240.18500.18700.18200.18200.182076,800
Feb 20, 20240.19300.20000.18100.18500.1850275,100
Feb 16, 20240.17800.19000.17100.17100.171021,000
Feb 15, 20240.19100.19300.18200.19300.193025,000
Feb 14, 20240.18700.18700.16500.17300.1730228,600
Feb 13, 20240.22500.22500.20600.20600.206076,600
Feb 12, 20240.24100.24300.24000.24000.24008,800
Feb 09, 20240.24200.25500.23300.25500.255084,100
Feb 08, 20240.25500.26000.24300.26000.260020,800
Feb 07, 20240.24300.25100.24300.25100.25105,000
Feb 06, 20240.24000.25100.24000.25100.251027,000
Feb 05, 20240.23900.23900.23900.23900.2390-
Feb 02, 20240.25600.25600.23300.23900.2390104,700
Feb 01, 20240.25600.25600.24200.24200.242030,100
Jan 31, 20240.26900.26900.26100.26900.269069,500
Jan 30, 20240.23000.26900.23000.26900.269059,500
Jan 29, 20240.24000.24400.22600.24200.2420226,400
Jan 26, 20240.24400.26100.24400.26000.260066,300
Jan 25, 20240.27800.27800.27800.27800.27804,000
Jan 24, 20240.28600.29500.28000.28100.281029,500
Jan 23, 20240.26900.28800.26900.28800.288042,700
Jan 22, 20240.25100.25100.25100.25100.2510200
Jan 19, 20240.25400.25400.25000.25400.254027,000
Jan 18, 20240.25700.26000.24500.24500.2450131,000
Jan 17, 20240.26900.26900.26100.26100.261092,000
Jan 16, 20240.26100.29100.26100.27800.27808,300
Jan 12, 20240.27500.27500.27500.27500.27505,000
Jan 11, 20240.28600.28800.26700.27000.270074,900
Jan 10, 20240.28700.29000.28500.28600.286021,500
Jan 09, 20240.30500.30500.29900.29900.299010,400
Jan 08, 20240.30700.32100.29500.30500.305027,000
Jan 05, 20240.30700.30700.30500.30600.30605,600
Jan 04, 20240.29300.30000.28900.30000.300069,800
Jan 03, 20240.30000.30600.30000.30300.303024,900
Jan 02, 20240.31600.31600.30000.30000.300092,200
Dec 29, 20230.30000.31000.30000.31000.310054,700
Dec 28, 20230.31400.32700.30500.30500.305035,600
Dec 27, 20230.31000.34800.30200.33100.331017,100
Dec 26, 20230.32400.34300.30500.30900.309039,900
Dec 22, 20230.31000.33400.29100.31500.3150156,700
Dec 21, 20230.32100.33000.29400.30100.3010153,700
Dec 20, 20230.35300.35300.35300.35300.353013,000
Dec 19, 20230.39600.39600.35300.35300.353013,100
Dec 18, 20230.39500.39500.39500.39500.3950-
Dec 15, 20230.37700.39500.35800.39500.3950240,700
Dec 14, 20230.40000.40000.36800.37600.376029,600
Dec 13, 20230.40500.40500.36700.37900.379080,000
Dec 12, 20230.39400.41100.39400.40400.404012,300
Dec 11, 20230.39700.39700.39700.39700.39702,600
Dec 08, 20230.39900.39900.39000.39700.397016,000
Dec 07, 20230.40400.40500.39800.39800.398078,000
Dec 06, 20230.41000.41700.40000.40400.404036,600
Dec 05, 20230.40100.40100.40100.40100.4010500
Dec 04, 20230.42200.42200.41000.41400.414023,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...