Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (OP: BRKCF )

0.1094 +0.0002 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.3600 0.3763 0.3465 0.3536 17,400 -0.01(-1.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0.3600 6,000 -0.00(-0.91%)
Mar 27, 2019 0.3650 0.3650 0.3633 0.3633 6,500 -0.01(-3.17%)
Mar 26, 2019 0.4170 0.4170 0.3400 0.3752 12,700 -0.04(-9.15%)
Mar 25, 2019 0.3903 0.4130 0.3770 0.4130 28,500 +0.02(+5.09%)
Mar 22, 2019 0.3900 0.3930 0.3900 0.3930 2,500 -0.00(-0.15%)
Mar 21, 2019 0.3900 0.3936 0.3900 0.3936 6,089 -0.00(-0.61%)
Mar 20, 2019 0.4167 0.4167 0.3960 0.3960 6,250 +0.01(+2.86%)
Mar 19, 2019 0.4020 0.4084 0.3850 0.3850 11,512 -0.03(-7.34%)
Mar 18, 2019 0.4142 0.4200 0.4100 0.4155 17,200 -0.01(-1.47%)
Mar 15, 2019 0.4350 0.4350 0.4000 0.4217 12,400 +0.01(+1.79%)
Mar 13, 2019 0.4143 0.4143 0.4143 0 +0.01(+3.57%)
Mar 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.10%)
Mar 07, 2019 0.4128 0.4128 0.4128 0 +0.01(+3.20%)
Mar 06, 2019 0.4222 0.4222 0.4000 0.4000 10,000 -0.02(-4.26%)
Mar 05, 2019 0.4028 0.4178 0.4028 0.4178 6,150 -0.01(-2.84%)
Mar 04, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+6.59%)
Mar 01, 2019 0.4200 0.4200 0.4034 0.4034 20,900 -0.02(-4.63%)
Feb 28, 2019 0.4421 0.4421 0.4200 0.4230 5,725 +0.00(+0.71%)
Feb 27, 2019 0.4428 0.4500 0.4200 0.4200 85,500 -0.02(-5.38%)
Feb 26, 2019 0.4400 0.4600 0.4400 0.4439 44,800 +0.01(+2.05%)
Feb 25, 2019 0.4460 0.4600 0.4350 0.4350 55,500 +0.01(+1.16%)
Feb 22, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Feb 21, 2019 0.4300 0.4300 0.4300 0.4300 7,000 +0.00(+0.12%)
Feb 20, 2019 0.4295 0.4295 0.4295 0.4295 40,041 -0.00(-0.79%)
Feb 19, 2019 0.4400 0.4400 0.4329 0.4329 6,500 +0.00(+0.12%)
Feb 15, 2019 0.4414 0.4414 0.4324 0.4324 2,000 +0.01(+3.20%)
Feb 14, 2019 0.4147 0.4190 0.4147 0.4190 2,300 -0.01(-2.10%)
Feb 12, 2019 0.4280 0.4280 0.4280 0 +0.04(+9.74%)
Feb 11, 2019 0.3900 0.3937 0.3900 0.3900 5,500 +0.00(+0.00%)
Feb 08, 2019 0.3900 0.3900 0.3900 0.3900 2,500 -0.01(-3.44%)
Feb 07, 2019 0.4039 0.4039 0.4039 0.4039 2,200 -0.01(-3.14%)
Feb 04, 2019 0.4170 0.4170 0.4170 0 +0.02(+4.25%)
Feb 01, 2019 0.4000 0.4000 0.4000 0.4000 15,000 -0.02(-5.88%)
Jan 28, 2019 0.4250 0.4250 0.4250 0 -0.00(-0.89%)
Jan 24, 2019 0.4288 0.4288 0.4288 0 +0.01(+2.10%)
Jan 11, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jan 07, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.