Dark

BRO
BARKSDALE RESOURCES CORP
stock CVE

Inactive

Aug 2, 2024

0.1400CAD0.000%(0.0000)4,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1400	0.1400	0.1400	0.1400	0.000%	4,500	0.000%
2024-08-01	0.1500	0.1500	0.1400	0.1400	-6.667%	27,794	0.000%
2024-07-30	0.1500	0.1500	0.1500	0.1500	+7.143%	19,500	-6.667%
2024-07-29	0.1400	0.1400	0.1400	0.1400	0.000%	22,000	0.000%
2024-07-26	0.1400	0.1400	0.1400	0.1400	0.000%	16,100	0.000%
2024-07-25	0.1400	0.1400	0.1400	0.1400	0.000%	74,600	0.000%
2024-07-22	0.1400	0.1400	0.1400	0.1400	0.000%	137,000	0.000%
2024-07-18	0.1400	0.1400	0.1400	0.1400	-6.667%	19,773	0.000%
2024-07-17	0.1400	0.1500	0.1400	0.1500	+7.143%	58,500	-6.667%
2024-07-16	0.1400	0.1400	0.1400	0.1400	-6.667%	49,000	0.000%
2024-07-15	0.1400	0.1500	0.1400	0.1500	0.000%	71,000	-6.667%
2024-07-12	0.1500	0.1500	0.1500	0.1500	0.000%	3,500	-6.667%
2024-07-11	0.1500	0.1500	0.1500	0.1500	0.000%	1,000	-6.667%
2024-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	9,698	-6.667%
2024-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	2,150	-6.667%
2024-07-08	0.1400	0.1500	0.1400	0.1500	+7.143%	76,288	-6.667%
2024-07-05	0.1400	0.1400	0.1400	0.1400	0.000%	61,000	0.000%
2024-07-04	0.1400	0.1400	0.1400	0.1400	0.000%	55,100	0.000%
2024-07-03	0.1400	0.1400	0.1400	0.1400	0.000%	11,000	0.000%
2024-07-02	0.1400	0.1400	0.1400	0.1400	0.000%	4,519	0.000%
2024-06-28	0.1400	0.1400	0.1400	0.1400	0.000%	24,147	0.000%
2024-06-27	0.1400	0.1400	0.1400	0.1400	0.000%	40,500	0.000%
2024-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	100,000	0.000%
2024-06-24	0.1400	0.1400	0.1400	0.1400	0.000%	44,000	0.000%
2024-06-21	0.1500	0.1500	0.1400	0.1400	-6.667%	8,502	0.000%
2024-06-20	0.1400	0.1500	0.1400	0.1500	+7.143%	244,000	-6.667%
2024-06-19	0.1400	0.1400	0.1400	0.1400	-6.667%	48,610	0.000%
2024-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	24,254	-6.667%
2024-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	22,550	-6.667%
2024-06-14	0.1500	0.1500	0.1500	0.1500	0.000%	84,400	-6.667%
2024-06-13	0.1500	0.1500	0.1500	0.1500	0.000%	91,237	-6.667%
2024-06-12	0.1500	0.1500	0.1500	0.1500	0.000%	178,500	-6.667%
2024-06-11	0.1500	0.1500	0.1500	0.1500	0.000%	68,050	-6.667%
2024-06-10	0.1400	0.1500	0.1400	0.1500	0.000%	102,550	-6.667%
2024-06-07	0.1500	0.1500	0.1400	0.1500	0.000%	69,000	-6.667%
2024-06-06	0.1400	0.1500	0.1400	0.1500	0.000%	899,800	-6.667%
2024-06-05	0.1500	0.1500	0.1400	0.1500	-6.250%	398,197	-6.667%
2024-06-04	0.1700	0.1700	0.1500	0.1600	0.000%	124,600	-12.500%
2024-06-03	0.1800	0.1800	0.1500	0.1600	-5.882%	204,973	-12.500%
2024-05-31	0.1600	0.1700	0.1400	0.1700	+6.250%	136,710	-17.647%
2024-05-30	0.1700	0.1700	0.1600	0.1600	-5.882%	41,400	-12.500%
2024-05-29	0.1700	0.1700	0.1700	0.1700	0.000%	1,650	-17.647%
2024-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	2,503	-17.647%
2024-05-27	0.1800	0.1800	0.1800	0.1800	0.000%	1,000	-22.222%
2024-05-24	0.1800	0.1800	0.1800	0.1800	+12.500%	600	-22.222%
2024-05-23	0.1700	0.1700	0.1600	0.1600	-5.882%	10,050	-12.500%
2024-05-22	0.1900	0.1900	0.1700	0.1700	-5.556%	7,020	-17.647%
2024-05-21	0.1800	0.1800	0.1700	0.1800	+5.882%	17,745	-22.222%
2024-05-17	0.1700	0.1700	0.1700	0.1700	0.000%	28,500	-17.647%
2024-05-16	0.1700	0.1700	0.1700	0.1700	+6.250%	25,500	-17.647%
2024-05-15	0.1600	0.1600	0.1600	0.1600	+6.667%	3,434	-12.500%
2024-05-14	0.1800	0.1800	0.1500	0.1500	-25.000%	59,050	-6.667%
2024-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	8,100	-30.000%
2024-05-10	0.2100	0.2100	0.2000	0.2000	0.000%	15,000	-30.000%
2024-05-09	0.2000	0.2000	0.2000	0.2000	-4.762%	8,500	-30.000%
2024-05-08	0.2100	0.2100	0.2100	0.2100	0.000%	549	-33.333%
2024-05-07	0.2100	0.2100	0.2100	0.2100	+5.000%	6,000	-33.333%
2024-05-06	0.2000	0.2000	0.1900	0.2000	-4.762%	27,000	-30.000%
2024-05-02	0.2300	0.2300	0.2100	0.2100	-8.696%	36,025	-33.333%
2024-05-01	0.2400	0.2400	0.2300	0.2300	-4.167%	5,500	-39.130%
2024-04-30	0.2300	0.2500	0.2300	0.2400	+4.348%	54,450	-41.667%
2024-04-29	0.2300	0.2400	0.2300	0.2300	0.000%	26,433	-39.130%
2024-04-26	0.2300	0.2400	0.2100	0.2300	0.000%	47,385	-39.130%
2024-04-25	0.2100	0.2300	0.2100	0.2300	+9.524%	99,200	-39.130%
2024-04-24	0.1800	0.2100	0.1800	0.2100	+16.667%	167,485	-33.333%
2024-04-23	0.1600	0.1900	0.1600	0.1800	+20.000%	157,630	-22.222%
2024-04-22	0.1500	0.1600	0.1500	0.1500	+7.143%	56,978	-6.667%
2024-04-19	0.1500	0.1500	0.1400	0.1400	-6.667%	89,800	0.000%
2024-04-18	0.1400	0.1500	0.1400	0.1500	+7.143%	11,559	-6.667%
2024-04-17	0.1400	0.1400	0.1400	0.1400	0.000%	700	0.000%
2024-04-16	0.1350	0.1400	0.1350	0.1400	+3.704%	5,183	0.000%
2024-04-15	0.1350	0.1350	0.1350	0.1350	0.000%	3,101	+3.704%
2024-04-11	0.1350	0.1350	0.1300	0.1350	0.000%	141,795	+3.704%
2024-04-10	0.1300	0.1350	0.1300	0.1350	+8.000%	55,883	+3.704%
2024-04-09	0.1250	0.1300	0.1200	0.1250	-3.846%	66,500	+12.000%
2024-04-08	0.1350	0.1350	0.1300	0.1300	-3.704%	51,750	+7.692%
2024-04-05	0.1200	0.1350	0.1100	0.1350	+8.000%	171,351	+3.704%
2024-04-04	0.1300	0.1300	0.1250	0.1250	-7.407%	183,360	+12.000%
2024-04-02	0.1350	0.1350	0.1300	0.1350	0.000%	67,296	+3.704%
2024-04-01	0.1350	0.1350	0.1350	0.1350	0.000%	81,481	+3.704%
2024-03-28	0.1300	0.1350	0.1300	0.1350	+8.000%	31,940	+3.704%
2024-03-27	0.1300	0.1300	0.1250	0.1250	0.000%	52,040	+12.000%
2024-03-26	0.1250	0.1250	0.1250	0.1250	-3.846%	2,530	+12.000%
2024-03-25	0.1350	0.1350	0.1300	0.1300	0.000%	73,511	+7.692%
2024-03-22	0.1400	0.1400	0.1300	0.1300	-7.143%	68,500	+7.692%
2024-03-21	0.1500	0.1500	0.1300	0.1400	-6.667%	325,796	0.000%
2024-03-20	0.1650	0.1700	0.1500	0.1500	-11.765%	230,108	-6.667%
2024-03-19	0.2000	0.2000	0.1450	0.1700	-24.444%	321,563	-17.647%
2024-03-15	0.2400	0.2400	0.2250	0.2250	-2.174%	47,000	-37.778%
2024-03-14	0.2600	0.2600	0.2300	0.2300	-9.804%	224,463	-39.130%
2024-03-13	0.2400	0.2550	0.2400	0.2550	+6.250%	38,111	-45.098%
2024-03-12	0.2300	0.2400	0.2300	0.2400	+4.348%	33,277	-41.667%
2024-03-11	0.2300	0.2350	0.2200	0.2300	-4.167%	19,151	-39.130%
2024-03-06	0.2350	0.2400	0.2350	0.2400	0.000%	22,715	-41.667%
2024-03-05	0.2450	0.2450	0.2350	0.2400	-2.041%	16,692	-41.667%
2024-03-04	0.2500	0.2600	0.2400	0.2450	+2.083%	115,282	-42.857%
2024-03-01	0.2250	0.2400	0.2250	0.2400	+6.667%	37,880	-41.667%
2024-02-29	0.2300	0.2300	0.2250	0.2250	0.000%	9,237	-37.778%
2024-02-28	0.2300	0.2300	0.2250	0.2250	+2.273%	1,500	-37.778%
2024-02-27	0.2250	0.2350	0.2200	0.2200	-6.383%	39,348	-36.364%
2024-02-26	0.2350	0.2600	0.2300	0.2350	+6.818%	53,280	-40.426%
2024-02-23	0.2350	0.2400	0.1900	0.2200	-10.204%	396,172	-36.364%
2024-02-22	0.2500	0.2500	0.2450	0.2450	0.000%	27,123	-42.857%
2024-02-21	0.2500	0.2500	0.2450	0.2450	-2.000%	30,855	-42.857%
2024-02-20	0.2500	0.2700	0.2450	0.2500	+6.383%	183,200	-44.000%
2024-02-16	0.2600	0.2600	0.2350	0.2350	-6.000%	175,534	-40.426%
2024-02-15	0.2500	0.2650	0.2500	0.2500	+8.696%	248,000	-44.000%
2024-02-14	0.2800	0.2800	0.2250	0.2300	-17.857%	408,104	-39.130%
2024-02-13	0.3200	0.3200	0.2800	0.2800	-13.846%	56,550	-50.000%
2024-02-12	0.3300	0.3300	0.3250	0.3250	-4.412%	4,000	-56.923%
2024-02-08	0.3250	0.3400	0.3250	0.3400	+3.030%	19,000	-58.824%
2024-02-07	0.3200	0.3300	0.3150	0.3300	-2.941%	43,700	-57.576%
2024-02-06	0.3200	0.3400	0.3100	0.3400	+6.250%	42,214	-58.824%
2024-02-05	0.3200	0.3200	0.3200	0.3200	0.000%	10,018	-56.250%
2024-02-02	0.3200	0.3300	0.3150	0.3200	-3.030%	105,884	-56.250%
2024-02-01	0.3500	0.3500	0.3300	0.3300	-5.714%	25,800	-57.576%
2024-01-31	0.3500	0.3500	0.3500	0.3500	0.000%	68,500	-60.000%
2024-01-30	0.3150	0.3600	0.3150	0.3500	+6.061%	139,100	-60.000%
2024-01-29	0.3300	0.3300	0.3100	0.3300	-2.941%	41,116	-57.576%
2024-01-26	0.3550	0.3550	0.3350	0.3400	-6.849%	99,363	-58.824%
2024-01-25	0.3800	0.3800	0.3650	0.3650	-3.947%	20,800	-61.644%
2024-01-24	0.3950	0.3950	0.3800	0.3800	-3.797%	15,000	-63.158%
2024-01-23	0.3500	0.3950	0.3500	0.3950	+12.857%	39,000	-64.557%
2024-01-22	0.3250	0.3500	0.3200	0.3500	+6.061%	56,000	-60.000%
2024-01-19	0.3400	0.3400	0.3250	0.3300	-5.714%	25,081	-57.576%
2024-01-18	0.3550	0.3550	0.3400	0.3500	-2.778%	120,500	-60.000%
2024-01-17	0.3700	0.3700	0.3500	0.3600	-5.263%	94,430	-61.111%
2024-01-15	0.3900	0.3900	0.3700	0.3800	0.000%	10,000	-63.158%
2024-01-12	0.3800	0.3800	0.3800	0.3800	+2.703%	8,000	-63.158%
2024-01-11	0.3800	0.3800	0.3550	0.3700	-2.632%	38,000	-62.162%
2024-01-10	0.4000	0.4000	0.3800	0.3800	-5.000%	97,500	-63.158%
2024-01-09	0.4000	0.4050	0.4000	0.4000	-1.235%	64,329	-65.000%
2024-01-08	0.4050	0.4100	0.4000	0.4050	-1.220%	91,504	-65.432%
2024-01-05	0.4100	0.4100	0.4100	0.4100	+2.500%	11,500	-65.854%
2024-01-04	0.3850	0.4000	0.3800	0.4000	-1.235%	109,006	-65.000%
2024-01-03	0.4000	0.4050	0.4000	0.4050	+1.250%	42,600	-65.432%
2024-01-02	0.4150	0.4150	0.4000	0.4000	-3.614%	220,300	-65.000%
2023-12-29	0.4150	0.4300	0.4100	0.4150	+1.220%	38,706	-66.265%
2023-12-28	0.4300	0.4300	0.4100	0.4100	-6.818%	10,600	-65.854%
2023-12-27	0.4300	0.4450	0.4000	0.4400	+4.762%	85,426	-68.182%
2023-12-22	0.4000	0.4200	0.3950	0.4200	+6.329%	584,006	-66.667%
2023-12-21	0.4000	0.4300	0.3950	0.3950	-19.388%	832,092	-64.557%
2023-12-20	0.4850	0.4950	0.4800	0.4900	+1.031%	29,400	-71.429%
2023-12-19	0.5100	0.5100	0.4850	0.4850	-6.731%	14,650	-71.134%
2023-12-18	0.5200	0.5300	0.5200	0.5200	0.000%	4,500	-73.077%
2023-12-15	0.4950	0.5300	0.4800	0.5200	+4.000%	131,696	-73.077%
2023-12-14	0.5300	0.5300	0.4850	0.5000	-5.660%	33,100	-72.000%
2023-12-13	0.5100	0.5300	0.4850	0.5300	0.000%	58,976	-73.585%
2023-12-12	0.5400	0.5600	0.5300	0.5300	0.000%	31,275	-73.585%
2023-12-11	0.5500	0.5500	0.5300	0.5300	-3.636%	13,502	-73.585%
2023-12-08	0.5500	0.5500	0.5300	0.5500	0.000%	9,000	-74.545%
2023-12-07	0.5500	0.5500	0.5400	0.5500	0.000%	38,500	-74.545%
2023-12-06	0.5500	0.5600	0.5500	0.5500	-1.786%	8,500	-74.545%
2023-12-05	0.5800	0.5800	0.5500	0.5600	+1.818%	7,500	-75.000%
2023-12-04	0.5800	0.5800	0.5300	0.5500	-6.780%	71,833	-74.545%
2023-12-01	0.5700	0.5900	0.5700	0.5900	+3.509%	48,700	-76.271%
2023-11-30	0.5800	0.6100	0.5700	0.5700	-3.390%	45,651	-75.439%
2023-11-29	0.5900	0.6000	0.5900	0.5900	0.000%	16,000	-76.271%
2023-11-28	0.6100	0.6100	0.5900	0.5900	-1.667%	66,935	-76.271%
2023-11-27	0.6200	0.6300	0.5800	0.6000	0.000%	106,184	-76.667%
2023-11-24	0.5900	0.6000	0.5900	0.6000	0.000%	13,000	-76.667%
2023-11-23	0.5800	0.6000	0.5800	0.6000	+5.263%	15,000	-76.667%
2023-11-22	0.5700	0.5700	0.5700	0.5700	0.000%	612	-75.439%
2023-11-21	0.5800	0.5800	0.5700	0.5700	0.000%	2,500	-75.439%
2023-11-16	0.5700	0.5750	0.5700	0.5700	0.000%	22,500	-75.439%
2023-11-14	0.5700	0.5700	0.5700	0.5700	+1.786%	4,500	-75.439%
2023-11-13	0.5600	0.5600	0.5600	0.5600	0.000%	500	-75.000%
2023-11-10	0.5900	0.5900	0.5600	0.5600	-1.754%	6,831	-75.000%
2023-11-09	0.6000	0.6000	0.5700	0.5700	-3.390%	5,350	-75.439%
2023-11-08	0.5900	0.6000	0.5800	0.5900	+1.724%	37,700	-76.271%
2023-11-07	0.5900	0.6000	0.5800	0.5800	-4.918%	45,021	-75.862%
2023-11-06	0.6000	0.6100	0.5900	0.6100	+3.390%	25,650	-77.049%
2023-11-03	0.5800	0.6000	0.5700	0.5900	+3.509%	12,200	-76.271%
2023-11-02	0.5800	0.5900	0.5700	0.5700	-1.724%	123,025	-75.439%
2023-11-01	0.5900	0.5900	0.5800	0.5800	-6.452%	2,500	-75.862%
2023-10-31	0.6000	0.6200	0.5800	0.6200	+3.333%	37,783	-77.419%
2023-10-30	0.5100	0.6200	0.5100	0.6000	+15.385%	101,598	-76.667%
2023-10-27	0.5000	0.5200	0.5000	0.5200	+5.051%	7,500	-73.077%
2023-10-26	0.4950	0.4950	0.4900	0.4950	-1.000%	16,400	-71.717%
2023-10-25	0.5000	0.5000	0.4950	0.5000	0.000%	24,800	-72.000%
2023-10-24	0.4850	0.5000	0.4850	0.5000	+5.263%	37,500	-72.000%
2023-10-23	0.5100	0.5100	0.4400	0.4750	-8.654%	163,619	-70.526%
2023-10-20	0.5300	0.5400	0.5000	0.5200	-1.887%	71,720	-73.077%
2023-10-19	0.5800	0.5900	0.5100	0.5300	-10.169%	362,170	-73.585%
2023-10-18	0.5900	0.5900	0.5800	0.5900	0.000%	27,504	-76.271%
2023-10-17	0.5600	0.5900	0.5500	0.5900	+5.357%	53,500	-76.271%
2023-10-16	0.5800	0.5800	0.5600	0.5600	0.000%	44,500	-75.000%
2023-10-13	0.5700	0.5800	0.5600	0.5600	-3.448%	23,500	-75.000%
2023-10-12	0.5900	0.5900	0.5700	0.5800	-1.695%	56,800	-75.862%
2023-10-11	0.5900	0.6000	0.5800	0.5900	+1.724%	55,446	-76.271%
2023-10-10	0.5800	0.5900	0.5800	0.5800	0.000%	39,500	-75.862%
2023-10-06	0.5700	0.5800	0.5500	0.5800	+1.754%	52,360	-75.862%
2023-10-05	0.5600	0.5700	0.5600	0.5700	0.000%	6,000	-75.439%
2023-10-04	0.5700	0.5800	0.5600	0.5700	0.000%	23,833	-75.439%
2023-10-03	0.5600	0.5700	0.5600	0.5700	+1.786%	94,000	-75.439%
2023-10-02	0.6100	0.6100	0.5600	0.5600	-8.197%	89,100	-75.000%
2023-09-29	0.5700	0.6100	0.5600	0.6100	+8.929%	60,000	-77.049%
2023-09-28	0.5700	0.5700	0.5400	0.5600	-1.754%	46,667	-75.000%
2023-09-27	0.6000	0.6100	0.5500	0.5700	-5.000%	116,200	-75.439%
2023-09-26	0.6000	0.6100	0.5900	0.6000	0.000%	88,500	-76.667%
2023-09-25	0.6200	0.6300	0.5900	0.6000	0.000%	124,400	-76.667%
2023-09-22	0.5800	0.6000	0.5800	0.6000	+3.448%	51,500	-76.667%
2023-09-21	0.5900	0.5900	0.5800	0.5800	-3.333%	58,500	-75.862%
2023-09-20	0.5800	0.6100	0.5800	0.6000	+5.263%	169,000	-76.667%
2023-09-19	0.6100	0.6100	0.5700	0.5700	-3.390%	233,901	-75.439%
2023-09-18	0.6100	0.6300	0.5900	0.5900	-6.349%	275,500	-76.271%
2023-09-15	0.6200	0.6300	0.5900	0.6300	+5.000%	121,500	-77.778%
2023-09-14	0.6000	0.6300	0.5900	0.6000	0.000%	112,884	-76.667%
2023-09-13	0.6100	0.6100	0.5900	0.6000	+3.448%	19,634	-76.667%
2023-09-12	0.5900	0.6200	0.5700	0.5800	-3.333%	79,000	-75.862%
2023-09-11	0.6700	0.6700	0.5700	0.6000	-7.692%	95,694	-76.667%
2023-09-08	0.6200	0.7000	0.6100	0.6500	+8.333%	362,589	-78.462%
2023-09-07	0.6700	0.6700	0.5900	0.6000	-11.765%	133,420	-76.667%
2023-09-06	0.7100	0.7600	0.6400	0.6800	+15.254%	296,070	-79.412%
2023-09-05	0.6200	0.6200	0.5800	0.5900	-4.839%	31,405	-76.271%
2023-09-01	0.6500	0.6500	0.6200	0.6200	-4.615%	3,500	-77.419%
2023-08-31	0.6700	0.6700	0.6300	0.6500	-2.985%	13,293	-78.462%
2023-08-30	0.6800	0.6800	0.6700	0.6700	-1.471%	3,156	-79.104%
2023-08-29	0.6800	0.6800	0.6800	0.6800	+4.615%	67,500	-79.412%
2023-08-28	0.6300	0.6500	0.6200	0.6500	+3.175%	12,700	-78.462%
2023-08-25	0.6500	0.6500	0.6300	0.6300	0.000%	3,525	-77.778%
2023-08-24	0.6000	0.6300	0.6000	0.6300	+5.000%	11,060	-77.778%
2023-08-22	0.6000	0.6000	0.6000	0.6000	+1.695%	5,000	-76.667%
2023-08-21	0.6700	0.6700	0.5800	0.5900	-11.940%	10,200	-76.271%
2023-08-18	0.6000	0.6800	0.5800	0.6700	+15.517%	139,084	-79.104%
2023-08-17	0.5400	0.5800	0.5400	0.5800	+9.434%	35,990	-75.862%
2023-08-15	0.5700	0.5700	0.5200	0.5300	-3.636%	16,473	-73.585%
2023-08-14	0.5800	0.5800	0.5500	0.5500	-6.780%	3,000	-74.545%
2023-08-11	0.5400	0.5900	0.5300	0.5900	+7.273%	44,100	-76.271%
2023-08-10	0.5500	0.5500	0.5500	0.5500	0.000%	500	-74.545%
2023-08-08	0.5700	0.5700	0.5400	0.5500	-3.509%	6,026	-74.545%
2023-08-03	0.5600	0.5700	0.5600	0.5700	-1.724%	5,750	-75.439%
2023-08-02	0.5300	0.5900	0.5300	0.5800	+5.455%	87,500	-75.862%
2023-08-01	0.5300	0.5800	0.5200	0.5500	-1.786%	28,525	-74.545%
2023-07-31	0.4400	0.5900	0.4400	0.5600	+25.843%	434,025	-75.000%
2023-07-28	0.4400	0.4600	0.4200	0.4450	-2.198%	165,900	-68.539%
2023-07-27	0.4750	0.4750	0.4500	0.4550	-5.208%	61,664	-69.231%
2023-07-26	0.4600	0.4850	0.4500	0.4800	+4.348%	71,583	-70.833%
2023-07-25	0.5000	0.5000	0.4600	0.4600	-8.000%	175,187	-69.565%
2023-07-24	0.4500	0.5200	0.4400	0.5000	-21.875%	508,200	-72.000%
2023-07-21	0.6300	0.6400	0.6300	0.6400	+3.226%	4,300	-78.125%
2023-07-20	0.6500	0.6500	0.6200	0.6200	-6.061%	7,946	-77.419%
2023-07-19	0.6300	0.6700	0.6300	0.6600	+4.762%	39,510	-78.788%
2023-07-18	0.6300	0.6300	0.6000	0.6300	0.000%	19,725	-77.778%
2023-07-17	0.6900	0.6900	0.6100	0.6300	-11.268%	30,805	-77.778%
2023-07-14	0.7600	0.7600	0.6800	0.7100	-6.579%	32,000	-80.282%
2023-07-13	0.6500	0.7600	0.6200	0.7600	+15.152%	274,345	-81.579%
2023-07-12	0.5600	0.6600	0.5300	0.6600	+15.789%	197,700	-78.788%
2023-07-11	0.4500	0.5800	0.4400	0.5700	+21.277%	379,254	-75.439%
2023-07-10	0.5500	0.5500	0.4700	0.4700	-16.071%	185,439	-70.213%
2023-07-07	0.6000	0.6000	0.5600	0.5600	-8.197%	43,249	-75.000%
2023-07-06	0.6000	0.6100	0.6000	0.6100	+1.667%	20,232	-77.049%
2023-07-05	0.6200	0.6200	0.5700	0.6000	-1.639%	44,682	-76.667%
2023-07-04	0.6100	0.6100	0.6000	0.6100	-1.613%	17,350	-77.049%
2023-06-30	0.5900	0.6200	0.5900	0.6200	+6.897%	32,194	-77.419%
2023-06-29	0.6100	0.6100	0.5800	0.5800	-3.333%	56,100	-75.862%
2023-06-28	0.6500	0.6500	0.6000	0.6000	-9.091%	37,400	-76.667%
2023-06-27	0.6700	0.6700	0.6600	0.6600	-2.941%	3,323	-78.788%
2023-06-26	0.6900	0.6900	0.6800	0.6800	-1.449%	5,000	-79.412%
2023-06-23	0.7000	0.7200	0.6400	0.6900	-5.479%	157,896	-79.710%
2023-06-22	0.8200	0.8200	0.7200	0.7300	-14.118%	115,527	-80.822%
2023-06-21	0.8000	0.8600	0.7500	0.8500	-3.409%	105,463	-83.529%
2023-06-20	0.9000	0.9000	0.8500	0.8800	-2.222%	217,000	-84.091%
2023-06-19	0.8700	0.9100	0.8700	0.9000	+2.273%	141,550	-84.444%
2023-06-16	0.8800	0.8800	0.8700	0.8800	+1.149%	45,030	-84.091%
2023-06-15	0.8900	0.8900	0.8700	0.8700	-2.247%	6,118	-83.908%
2023-06-14	0.8800	0.9000	0.8300	0.8900	+2.299%	88,390	-84.270%
2023-06-13	0.9000	0.9000	0.8700	0.8700	-1.136%	57,000	-83.908%
2023-06-12	0.8900	0.8900	0.8700	0.8800	-2.222%	51,550	-84.091%
2023-06-09	0.9200	0.9200	0.8800	0.9000	-1.099%	88,000	-84.444%
2023-06-08	0.8800	0.9300	0.8800	0.9100	+2.247%	131,000	-84.615%
2023-06-07	0.9000	0.9000	0.8800	0.8900	-2.198%	102,889	-84.270%
2023-06-06	0.9400	0.9400	0.8800	0.9100	-4.211%	74,500	-84.615%
2023-06-05	0.8000	0.9500	0.7800	0.9500	+18.750%	227,376	-85.263%
2023-06-02	0.7300	0.8000	0.7300	0.8000	+9.589%	59,500	-82.500%
2023-06-01	0.7600	0.7600	0.7300	0.7300	+4.286%	34,000	-80.822%
2023-05-31	0.7500	0.7600	0.7000	0.7000	-5.405%	28,000	-80.000%
2023-05-30	0.7900	0.7900	0.7300	0.7400	-6.329%	33,446	-81.081%
2023-05-29	0.7900	0.7900	0.7900	0.7900	0.000%	500	-82.278%
2023-05-26	0.8000	0.8000	0.7900	0.7900	-1.250%	3,500	-82.278%
2023-05-25	0.8500	0.8500	0.8000	0.8000	-4.762%	14,600	-82.500%
2023-05-24	0.8400	0.8400	0.8400	0.8400	0.000%	35,500	-83.333%
2023-05-23	0.8500	0.8500	0.8400	0.8400	-3.448%	24,197	-83.333%
2023-05-19	0.8700	0.8700	0.8600	0.8700	+1.163%	27,927	-83.908%
2023-05-18	0.8300	0.8600	0.8200	0.8600	+4.878%	21,350	-83.721%
2023-05-17	0.8600	0.8600	0.8200	0.8200	-4.651%	30,000	-82.927%
2023-05-16	0.8400	0.9000	0.8300	0.8600	+2.381%	156,481	-83.721%
2023-05-15	0.8500	0.8500	0.8300	0.8400	-2.326%	39,000	-83.333%
2023-05-12	0.8300	0.8800	0.8300	0.8600	+6.173%	70,665	-83.721%
2023-05-11	0.8000	0.8100	0.7700	0.8100	+1.250%	103,006	-82.716%
2023-05-10	0.8000	0.8000	0.7600	0.8000	+1.266%	79,200	-82.500%
2023-05-09	0.8200	0.8200	0.7700	0.7900	-3.659%	25,050	-82.278%
2023-05-08	0.7200	0.8200	0.7200	0.8200	+13.889%	99,997	-82.927%
2023-05-05	0.7000	0.7200	0.6900	0.7200	+2.857%	15,651	-80.556%
2023-05-04	0.7000	0.7000	0.6700	0.7000	0.000%	86,500	-80.000%
2023-05-03	0.6700	0.7000	0.6700	0.7000	+9.375%	107,500	-80.000%
2023-05-02	0.6700	0.6700	0.6400	0.6400	-7.246%	35,540	-78.125%
2023-05-01	0.6500	0.6900	0.6500	0.6900	+6.154%	5,200	-79.710%
2023-04-28	0.6400	0.6500	0.6400	0.6500	+1.563%	25,000	-78.462%
2023-04-27	0.6400	0.6400	0.6400	0.6400	0.000%	24,000	-78.125%
2023-04-25	0.6500	0.6500	0.6200	0.6400	-3.030%	14,100	-78.125%
2023-04-24	0.6600	0.6600	0.6400	0.6600	+1.538%	22,900	-78.788%
2023-04-21	0.6700	0.6700	0.6400	0.6500	-2.985%	99,500	-78.462%
2023-04-20	0.6700	0.6800	0.6400	0.6700	-1.471%	66,786	-79.104%
2023-04-19	0.6700	0.7000	0.6700	0.6800	+3.030%	69,200	-79.412%
2023-04-18	0.6900	0.7000	0.6600	0.6600	-2.941%	96,500	-78.788%
2023-04-17	0.6900	0.7000	0.6800	0.6800	-2.857%	13,800	-79.412%
2023-04-14	0.6700	0.7100	0.6300	0.7000	+1.449%	45,810	-80.000%
2023-04-13	0.6400	0.7000	0.6300	0.6900	+9.524%	98,665	-79.710%
2023-04-12	0.6500	0.6500	0.6300	0.6300	-1.563%	12,500	-77.778%
2023-04-11	0.6500	0.6600	0.6400	0.6400	+1.587%	16,500	-78.125%
2023-04-10	0.6700	0.6700	0.6300	0.6300	-1.563%	31,500	-77.778%
2023-04-06	0.6700	0.6700	0.6400	0.6400	-1.538%	80,500	-78.125%
2023-04-05	0.6500	0.6600	0.6500	0.6500	0.000%	26,356	-78.462%
2023-04-04	0.6400	0.6500	0.6300	0.6500	+8.333%	116,180	-78.462%
2023-04-03	0.5800	0.6800	0.5800	0.6000	+1.695%	292,050	-76.667%
2023-03-31	0.6000	0.6000	0.5900	0.5900	+3.509%	15,700	-76.271%
2023-03-30	0.6000	0.6000	0.5700	0.5700	-6.557%	48,000	-75.439%
2023-03-29	0.6200	0.6200	0.6000	0.6100	0.000%	31,032	-77.049%
2023-03-28	0.6100	0.6100	0.6100	0.6100	0.000%	1,030	-77.049%
2023-03-27	0.6200	0.6200	0.6100	0.6100	0.000%	25,880	-77.049%
2023-03-24	0.6200	0.6300	0.6100	0.6100	0.000%	31,500	-77.049%
2023-03-23	0.6300	0.6300	0.6100	0.6100	-4.688%	20,672	-77.049%
2023-03-22	0.6400	0.6500	0.6400	0.6400	+1.587%	51,500	-78.125%
2023-03-21	0.6500	0.6500	0.6300	0.6300	-1.563%	99,187	-77.778%
2023-03-20	0.6700	0.6700	0.6400	0.6400	-5.882%	30,500	-78.125%
2023-03-17	0.6500	0.6800	0.6500	0.6800	+7.937%	13,000	-79.412%
2023-03-16	0.6500	0.6500	0.6300	0.6300	-1.563%	60,000	-77.778%
2023-03-15	0.6600	0.6600	0.6400	0.6400	-4.478%	55,500	-78.125%
2023-03-14	0.6600	0.6700	0.6400	0.6700	+1.515%	68,000	-79.104%
2023-03-13	0.6700	0.6800	0.6400	0.6600	0.000%	79,000	-78.788%
2023-03-10	0.6400	0.6700	0.6400	0.6600	+1.538%	66,500	-78.788%
2023-03-09	0.6500	0.6500	0.6400	0.6500	-1.515%	5,600	-78.462%
2023-03-08	0.6600	0.6600	0.6600	0.6600	0.000%	500	-78.788%
2023-03-07	0.6700	0.6700	0.6300	0.6600	-2.941%	19,000	-78.788%
2023-03-06	0.6800	0.7000	0.6600	0.6800	0.000%	36,430	-79.412%
2023-03-03	0.6300	0.6800	0.6100	0.6800	+7.937%	90,789	-79.412%
2023-03-02	0.6200	0.6300	0.6100	0.6300	+1.613%	18,870	-77.778%
2023-03-01	0.6600	0.6700	0.6200	0.6200	-7.463%	35,000	-77.419%
2023-02-28	0.6300	0.6900	0.6000	0.6700	+4.688%	127,050	-79.104%
2023-02-27	0.6500	0.6500	0.6400	0.6400	-1.538%	19,765	-78.125%
2023-02-24	0.6500	0.6500	0.6500	0.6500	-2.985%	14,955	-78.462%
2023-02-23	0.6800	0.6800	0.6600	0.6700	+4.688%	36,131	-79.104%
2023-02-22	0.7100	0.7100	0.6400	0.6400	-9.859%	37,666	-78.125%
2023-02-21	0.7500	0.7500	0.7100	0.7100	0.000%	11,980	-80.282%
2023-02-17	0.7000	0.7100	0.6900	0.7100	+4.412%	10,505	-80.282%
2023-02-16	0.7000	0.7000	0.6800	0.6800	-2.857%	10,315	-79.412%
2023-02-15	0.6900	0.7100	0.6900	0.7000	+1.449%	45,620	-80.000%
2023-02-14	0.6800	0.6900	0.6700	0.6900	+1.471%	13,500	-79.710%
2023-02-13	0.6900	0.6900	0.6700	0.6800	-2.857%	36,200	-79.412%
2023-02-10	0.7000	0.7000	0.7000	0.7000	-1.408%	4,420	-80.000%
2023-02-09	0.7200	0.7200	0.7000	0.7100	-1.389%	10,800	-80.282%
2023-02-08	0.7300	0.7500	0.7200	0.7200	-1.370%	12,000	-80.556%
2023-02-07	0.7500	0.7500	0.7300	0.7300	-2.667%	16,970	-80.822%
2023-02-06	0.7500	0.7600	0.7500	0.7500	0.000%	9,090	-81.333%
2023-02-03	0.7900	0.7900	0.7500	0.7500	-3.846%	34,258	-81.333%
2023-02-02	0.7900	0.8000	0.7800	0.7800	+1.299%	32,857	-82.051%
2023-02-01	0.8100	0.8100	0.7700	0.7700	-3.750%	16,966	-81.818%
2023-01-31	0.7700	0.8000	0.7700	0.8000	0.000%	63,200	-82.500%
2023-01-30	0.7400	0.8300	0.7400	0.8000	+11.111%	357,630	-82.500%
2023-01-27	0.6800	0.7400	0.6800	0.7200	+2.857%	271,058	-80.556%
2023-01-26	0.7000	0.7100	0.7000	0.7000	0.000%	135,525	-80.000%
2023-01-25	0.6700	0.7000	0.6700	0.7000	0.000%	212,800	-80.000%
2023-01-24	0.7100	0.7900	0.6800	0.7000	0.000%	152,039	-80.000%
2023-01-23	0.7000	0.7000	0.6800	0.7000	0.000%	75,700	-80.000%
2023-01-20	0.7200	0.7200	0.7000	0.7000	-2.778%	8,525	-80.000%
2023-01-19	0.6500	0.7200	0.6500	0.7200	+10.769%	37,250	-80.556%
2023-01-18	0.6700	0.6700	0.6500	0.6500	-2.985%	36,500	-78.462%
2023-01-17	0.6800	0.6800	0.6700	0.6700	-1.471%	14,545	-79.104%
2023-01-16	0.6700	0.6900	0.6700	0.6800	+1.493%	13,600	-79.412%

.dark-mode .NqDQ0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqDQ0Y{ color: #333333; background-color: white; border: 2px solid #333333; }BROBARKSDALE RESOURCES CORPstock CVE

BRO
BARKSDALE RESOURCES CORP
stock CVE