STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1800

0.0000

(0.00%)

As of 02:19PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.1600	0.1900	0.1600	0.1800	0.1800	385
Apr 22, 2024	0.1500	0.1600	0.1500	0.1550	0.1550	57,000
Apr 19, 2024	0.1550	0.1550	0.1350	0.1350	0.1350	89,800
Apr 18, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	11,600
Apr 17, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	700
Apr 16, 2024	0.1350	0.1400	0.1350	0.1400	0.1400	5,200
Apr 15, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	3,100
Apr 12, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Apr 11, 2024	0.1350	0.1350	0.1300	0.1350	0.1350	141,800
Apr 10, 2024	0.1300	0.1350	0.1300	0.1350	0.1350	55,900
Apr 09, 2024	0.1250	0.1300	0.1200	0.1250	0.1250	66,500
Apr 08, 2024	0.1350	0.1350	0.1300	0.1300	0.1300	51,800
Apr 05, 2024	0.1200	0.1350	0.1100	0.1350	0.1350	171,400
Apr 04, 2024	0.1300	0.1300	0.1250	0.1250	0.1250	183,400
Apr 03, 2024	0.1350	0.1350	0.1300	0.1350	0.1350	59,500
Apr 02, 2024	0.1350	0.1350	0.1300	0.1350	0.1350	67,300
Apr 01, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	81,500
Mar 28, 2024	0.1300	0.1350	0.1300	0.1350	0.1350	31,900
Mar 27, 2024	0.1300	0.1300	0.1250	0.1250	0.1250	52,000
Mar 26, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	2,500
Mar 25, 2024	0.1350	0.1350	0.1300	0.1300	0.1300	73,500
Mar 22, 2024	0.1400	0.1400	0.1300	0.1300	0.1300	68,500
Mar 21, 2024	0.1500	0.1500	0.1300	0.1400	0.1400	325,800
Mar 20, 2024	0.1650	0.1700	0.1500	0.1500	0.1500	230,100
Mar 19, 2024	0.2000	0.2000	0.1450	0.1700	0.1700	321,600
Mar 18, 2024	0.2250	0.2300	0.2250	0.2250	0.2250	30,500
Mar 15, 2024	0.2400	0.2400	0.2250	0.2250	0.2250	47,000
Mar 14, 2024	0.2600	0.2600	0.2300	0.2300	0.2300	224,500
Mar 13, 2024	0.2400	0.2550	0.2400	0.2550	0.2550	38,100
Mar 12, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	33,300
Mar 11, 2024	0.2300	0.2350	0.2200	0.2300	0.2300	19,200
Mar 08, 2024	0.2400	0.2400	0.2250	0.2350	0.2350	11,000
Mar 07, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	127,200
Mar 06, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	22,700
Mar 05, 2024	0.2450	0.2450	0.2350	0.2400	0.2400	16,700
Mar 04, 2024	0.2500	0.2600	0.2400	0.2450	0.2450	115,300
Mar 01, 2024	0.2250	0.2400	0.2250	0.2400	0.2400	37,900
Feb 29, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	9,200
Feb 28, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	1,500
Feb 27, 2024	0.2250	0.2350	0.2200	0.2200	0.2200	39,300
Feb 26, 2024	0.2350	0.2600	0.2300	0.2350	0.2350	53,300
Feb 23, 2024	0.2350	0.2400	0.1900	0.2200	0.2200	396,200
Feb 22, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	27,100
Feb 21, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	30,900
Feb 20, 2024	0.2500	0.2700	0.2450	0.2500	0.2500	183,200
Feb 16, 2024	0.2600	0.2600	0.2350	0.2350	0.2350	175,500
Feb 15, 2024	0.2500	0.2650	0.2500	0.2500	0.2500	248,000
Feb 14, 2024	0.2800	0.2800	0.2250	0.2300	0.2300	408,100
Feb 13, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	56,600
Feb 12, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	4,000
Feb 09, 2024	0.3400	0.3400	0.3200	0.3400	0.3400	65,500
Feb 08, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	19,000
Feb 07, 2024	0.3200	0.3300	0.3150	0.3300	0.3300	43,700
Feb 06, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	42,200
Feb 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Feb 02, 2024	0.3200	0.3300	0.3150	0.3200	0.3200	105,900
Feb 01, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	25,800
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	68,500
Jan 30, 2024	0.3150	0.3600	0.3150	0.3500	0.3500	139,100
Jan 29, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	41,100
Jan 26, 2024	0.3550	0.3550	0.3350	0.3400	0.3400	99,400
Jan 25, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	20,800
Jan 24, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	15,000
Jan 23, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	39,000
Jan 22, 2024	0.3250	0.3500	0.3200	0.3500	0.3500	56,000
Jan 19, 2024	0.3400	0.3400	0.3250	0.3300	0.3300	25,100
Jan 18, 2024	0.3550	0.3550	0.3400	0.3500	0.3500	120,500
Jan 17, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	94,400
Jan 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
Jan 15, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	10,000
Jan 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Jan 11, 2024	0.3800	0.3800	0.3550	0.3700	0.3700	38,000
Jan 10, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	97,500
Jan 09, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	64,300
Jan 08, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	91,500
Jan 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,500
Jan 04, 2024	0.3850	0.4000	0.3800	0.4000	0.4000	109,000
Jan 03, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	42,600
Jan 02, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	220,300
Dec 29, 2023	0.4150	0.4300	0.4100	0.4150	0.4150	38,700
Dec 28, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	10,600
Dec 27, 2023	0.4300	0.4450	0.4000	0.4400	0.4400	85,400
Dec 22, 2023	0.4000	0.4200	0.3950	0.4200	0.4200	584,000
Dec 21, 2023	0.4000	0.4300	0.3950	0.3950	0.3950	832,100
Dec 20, 2023	0.4850	0.4950	0.4800	0.4900	0.4900	29,400
Dec 19, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	14,700
Dec 18, 2023	0.5200	0.5300	0.5200	0.5200	0.5200	4,500
Dec 15, 2023	0.4950	0.5300	0.4800	0.5200	0.5200	131,700
Dec 14, 2023	0.5300	0.5300	0.4850	0.5000	0.5000	33,100
Dec 13, 2023	0.5100	0.5300	0.4850	0.5300	0.5300	59,000
Dec 12, 2023	0.5400	0.5600	0.5300	0.5300	0.5300	31,300
Dec 11, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	13,500
Dec 08, 2023	0.5500	0.5500	0.5300	0.5500	0.5500	9,000
Dec 07, 2023	0.5500	0.5500	0.5400	0.5500	0.5500	38,500
Dec 06, 2023	0.5500	0.5600	0.5500	0.5500	0.5500	8,500
Dec 05, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	7,500
Dec 04, 2023	0.5800	0.5800	0.5300	0.5500	0.5500	71,800
Dec 01, 2023	0.5700	0.5900	0.5700	0.5900	0.5900	48,700
Nov 30, 2023	0.5800	0.6100	0.5700	0.5700	0.5700	45,700
Nov 29, 2023	0.5900	0.6000	0.5900	0.5900	0.5900	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,956.68-55.04(-0.25%)

S&P 5005,072.57+2.02(+0.04%)

DOW38,455.22-48.47(-0.13%)

CAD/USD0.7294-0.0027(-0.36%)

CRUDE OIL83.09-0.27(-0.32%)

Bitcoin CAD89,122.84-2,717.80(-2.96%)

STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Barksdale Resources Corp. (BRO.V)

S&P/TSX
21,956.68
-55.04(-0.25%)

S&P 500
5,072.57
+2.02(+0.04%)

DOW
38,455.22
-48.47(-0.13%)

CAD/USD
0.7294
-0.0027(-0.36%)

CRUDE OIL
83.09
-0.27(-0.32%)

Bitcoin CAD
89,122.84
-2,717.80(-2.96%)