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 )

0.1318 +0.0041 (+3.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.4479 0 +0.04(+9.24%)
Jun 29, 2022 0.4100 0.4100 0.4100 0.4100 31,582 +0.00(+0.00%)
Jun 28, 2022 0.4010 0.4100 0.4010 0.4100 5,500 +0.01(+2.83%)
Jun 27, 2022 0.4093 0.4093 0.3987 0.3987 5,500 -0.04(-8.24%)
Jun 23, 2022 0.4345 0 +0.00(+0.81%)
Jun 22, 2022 0.4310 0.4310 0.4310 0.4310 2,500 -0.01(-2.88%)
Jun 21, 2022 0.4404 0.4438 0.4040 0.4438 2,100 +0.09(+26.33%)
Jun 16, 2022 0.3513 0 -0.01(-2.42%)
Jun 15, 2022 0.3600 0.3600 0.3600 0.3600 10,002 -0.02(-5.26%)
Jun 14, 2022 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-2.81%)
Jun 13, 2022 0.3910 0.4220 0.3910 0.3910 2,704 +0.00(+0.26%)
Jun 09, 2022 0.3900 0 -0.03(-8.02%)
Jun 06, 2022 0.4240 0 -0.01(-1.40%)
Jun 03, 2022 0.4300 0.4300 0.4300 0.4300 3,002 -0.07(-13.64%)
May 31, 2022 0.4979 0 -0.01(-1.78%)
May 27, 2022 0.4970 0.5069 0.4970 0.5069 4,500 +0.02(+3.45%)
May 26, 2022 0.4840 0.5000 0.4840 0.4900 72,999 +0.01(+1.30%)
May 25, 2022 0.4750 0.4910 0.4750 0.4837 141,400 -0.01(-1.29%)
May 24, 2022 0.4964 0.5000 0.4900 0.4900 22,000 +0.01(+2.73%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 8,928 -0.00(-0.83%)
May 20, 2022 0.5130 0.5130 0.4186 0.4810 55,604 -0.01(-1.72%)
May 19, 2022 0.4600 0.5388 0.4450 0.4894 47,800 +0.05(+11.23%)
May 18, 2022 0.4200 0.4600 0.4000 0.4400 124,200 +0.01(+1.15%)
May 17, 2022 0.4525 0.4525 0.4350 0.4350 30,400 -0.01(-1.14%)
May 16, 2022 0.3901 0.4525 0.3745 0.4400 33,251 +0.05(+12.82%)
May 13, 2022 0.3726 0.3930 0.3726 0.3900 13,500 +0.01(+3.15%)
May 12, 2022 0.3356 0.3781 0.3105 0.3781 49,185 +0.04(+12.87%)
May 11, 2022 0.3270 0.3350 0.3270 0.3350 25,500 +0.03(+8.38%)
May 10, 2022 0.3254 0.3254 0.3000 0.3091 42,099 -0.01(-3.41%)
May 09, 2022 0.3400 0.3460 0.3200 0.3200 66,780 -0.03(-8.57%)
May 06, 2022 0.3430 0.3500 0.3430 0.3500 51,000 +0.01(+2.94%)
May 05, 2022 0.3400 0.3450 0.3400 0.3400 21,400 -0.01(-3.13%)
May 03, 2022 0.3510 25 -0.02(-4.10%)
May 02, 2022 0.3666 0.3666 0.3660 0.3660 9,000 -0.02(-6.15%)
Apr 28, 2022 0.3900 0 +0.05(+14.71%)
Apr 27, 2022 0.3400 0.3400 0.3400 0.3400 6,500 -0.00(-0.03%)
Apr 26, 2022 0.3401 0.3401 0.3401 0.3401 4,000 -0.01(-1.71%)
Apr 25, 2022 0.3644 0.3644 0.3460 0.3460 3,540 -0.01(-1.90%)
Apr 22, 2022 0.3525 0.3555 0.3525 0.3527 32,000 -0.03(-7.18%)
Apr 20, 2022 0.3800 0 +0.00(+0.00%)
Apr 19, 2022 0.3800 0.3800 0.3800 0.3800 3,000 -0.00(-1.22%)
Apr 14, 2022 0.3847 0 +0.02(+6.86%)
Apr 08, 2022 0.3600 0 +0.00(+1.35%)
Apr 06, 2022 0.3552 0 -0.02(-4.54%)
Apr 05, 2022 0.3685 0.3800 0.3666 0.3721 18,000 +0.01(+3.36%)
Apr 04, 2022 0.3700 0.3700 0.3550 0.3600 22,000 +0.00(+1.27%)
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.