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 (%)
May 31, 2024 0.1116 0.1318 0.1116 0.1318 7,500 +0.00(+3.21%)
May 29, 2024 0.1277 37,904 -0.01(-5.06%)
May 28, 2024 0.1270 0.1345 0.1270 0.1345 10,000 -0.00(-2.18%)
May 23, 2024 0.1375 0 +0.01(+9.91%)
May 22, 2024 0.1251 0.1251 0.1251 0.1251 3,600 +0.00(+0.00%)
May 21, 2024 0.1347 0.1347 0.1251 0.1251 22,000 -0.01(-7.13%)
May 20, 2024 0.1299 0.1347 0.1299 0.1347 1,300 +0.01(+8.28%)
May 17, 2024 0.1260 0.1260 0.1228 0.1244 47,000 +0.01(+5.96%)
May 15, 2024 0.1174 0 +0.01(+4.92%)
May 14, 2024 0.1119 0.1371 0.1119 0.1119 27,000 -0.04(-28.04%)
May 09, 2024 0.1555 0 +0.00(+1.63%)
May 07, 2024 0.1530 0 +0.01(+4.08%)
May 06, 2024 0.1371 0.1479 0.1371 0.1470 76,821 +0.00(+1.38%)
May 03, 2024 0.1540 0.1540 0.1450 0.1450 8,000 -0.02(-9.49%)
May 02, 2024 0.1590 0.1690 0.1590 0.1602 1,864 -0.02(-11.00%)
Apr 30, 2024 0.1800 0 -0.00(-1.96%)
Apr 29, 2024 0.1665 0.1836 0.1665 0.1836 4,000 +0.02(+11.81%)
Apr 26, 2024 0.1642 0.1642 0.1642 0.1642 5,500 -0.00(-2.61%)
Apr 25, 2024 0.1590 0.1730 0.1590 0.1686 9,325 +0.03(+21.29%)
Apr 24, 2024 0.1372 0.1390 0.1372 0.1390 9,000 +0.00(+0.00%)
Apr 23, 2024 0.1230 0.1390 0.1230 0.1390 9,034 +0.03(+28.70%)
Apr 22, 2024 0.1070 0.1080 0.1070 0.1080 60,000 -0.01(-6.90%)
Apr 19, 2024 0.1160 0.1160 0.1020 0.1160 73,000 +0.02(+16.00%)
Apr 18, 2024 0.1036 0.1036 0.0950 0.1000 16,505 -0.02(-13.79%)
Apr 17, 2024 0.1039 0.1160 0.1000 0.1160 34,310 +0.02(+20.21%)
Apr 16, 2024 0.0965 0.0965 0.0965 0.0965 4,000 -0.00(-1.73%)
Apr 12, 2024 0.0982 0 -0.00(-0.51%)
Apr 11, 2024 0.1010 0.1010 0.0987 0.0987 7,025 -0.00(-0.50%)
Apr 10, 2024 0.0850 0.1015 0.0850 0.0992 46,000 +0.01(+11.71%)
Apr 09, 2024 0.0931 0.0931 0.0888 0.0888 7,672 -0.01(-10.93%)
Apr 08, 2024 0.1014 0.1100 0.0932 0.0997 7,880 +0.01(+9.08%)
Apr 05, 2024 0.0874 0.1000 0.0730 0.0914 64,718 -0.00(-3.28%)
Apr 04, 2024 0.0970 0.1000 0.0945 0.0945 95,700 -0.00(-0.84%)
Apr 03, 2024 0.0979 0.1000 0.0953 0.0953 9,500 -0.01(-7.02%)
Apr 02, 2024 0.0976 0.1025 0.0952 0.1025 21,366 +0.00(+1.38%)
Apr 01, 2024 0.0984 0.1050 0.0984 0.1011 23,220 +0.00(+4.12%)
Mar 28, 2024 0.1000 0.1000 0.0971 0.0971 28,700 +0.00(+3.30%)
Mar 27, 2024 0.0963 0.0992 0.0940 0.0940 94,200 -0.01(-6.00%)
Mar 25, 2024 0.1000 10,005 -0.00(-3.85%)
Mar 22, 2024 0.1050 0.1080 0.1040 0.1040 52,330 +0.01(+7.00%)
Mar 21, 2024 0.1108 0.1110 0.0969 0.0972 94,814 -0.01(-11.64%)
Mar 20, 2024 0.1250 0.1316 0.1100 0.1100 329,212 -0.02(-13.39%)
Mar 19, 2024 0.1520 0.1650 0.1062 0.1270 344,544 -0.04(-25.73%)
Mar 18, 2024 0.1786 0.1786 0.1710 0.1710 28,100 -0.01(-4.89%)
Mar 15, 2024 0.1798 0.1798 0.1798 0.1798 42,000 +0.01(+5.76%)
Mar 14, 2024 0.1700 0.1824 0.1700 0.1700 12,556 -0.01(-5.82%)
Mar 12, 2024 0.1805 0 +0.00(+0.84%)
Mar 11, 2024 0.1705 0.1790 0.1634 0.1790 35,760 +0.01(+4.31%)
Mar 08, 2024 0.1711 0.1740 0.1650 0.1716 25,500 +0.00(+0.76%)
Mar 07, 2024 0.1720 0.1720 0.1703 0.1703 30,600 -0.01(-5.49%)
Mar 06, 2024 0.1808 0.1808 0.1756 0.1802 33,350 +0.01(+5.20%)
Mar 05, 2024 0.1727 0.1727 0.1713 0.1713 6,500 -0.00(-1.55%)
Mar 04, 2024 0.1985 0.1985 0.1740 0.1740 108,416 -0.01(-3.33%)
Mar 01, 2024 0.1675 0.1840 0.1675 0.1800 25,170 +0.01(+7.46%)
Feb 29, 2024 0.1718 0.1718 0.1650 0.1675 8,830 -0.00(-0.59%)
Feb 28, 2024 0.1700 0.1756 0.1560 0.1685 55,250 -0.01(-3.49%)
Feb 27, 2024 0.1700 0.1746 0.1700 0.1746 28,600 +0.00(+2.71%)
Feb 26, 2024 0.1778 0.1870 0.1700 0.1700 83,630 +0.01(+3.60%)
Feb 23, 2024 0.1800 0.1820 0.1434 0.1641 225,825 -0.03(-14.26%)
Feb 22, 2024 0.1967 0.1967 0.1830 0.1914 23,060 +0.01(+5.16%)
Feb 21, 2024 0.1849 0.1870 0.1820 0.1820 76,815 -0.00(-1.52%)
Feb 20, 2024 0.2000 0.2000 0.1810 0.1848 275,089 +0.01(+8.13%)
Feb 16, 2024 0.1780 0.1900 0.1709 0.1709 20,987 -0.02(-11.50%)
Feb 15, 2024 0.1910 0.1931 0.1821 0.1931 25,001 +0.02(+11.62%)
Feb 14, 2024 0.1869 0.1869 0.1646 0.1730 228,580 -0.03(-15.82%)
Feb 13, 2024 0.2251 0.2251 0.2055 0.2055 76,641 -0.03(-14.38%)
Feb 12, 2024 0.2411 0.2426 0.2400 0.2400 8,807 -0.02(-5.88%)
Feb 09, 2024 0.2415 0.2550 0.2330 0.2550 84,061 -0.01(-1.92%)
Feb 08, 2024 0.2547 0.2600 0.2434 0.2600 20,763 +0.01(+3.75%)
Feb 07, 2024 0.2434 0.2506 0.2434 0.2506 5,000 +0.00(+0.04%)
Feb 06, 2024 0.2398 0.2505 0.2398 0.2505 27,000 +0.01(+5.03%)
Feb 02, 2024 0.2385 0 -0.00(-1.45%)
Feb 01, 2024 0.2555 0.2555 0.2420 0.2420 30,058 -0.03(-10.04%)
Jan 31, 2024 0.2694 0.2694 0.2613 0.2690 69,469 -0.00(-0.15%)
Jan 30, 2024 0.2300 0.2694 0.2300 0.2694 59,500 +0.03(+11.32%)
Jan 29, 2024 0.2402 0.2440 0.2257 0.2420 226,411 -0.02(-6.92%)
Jan 26, 2024 0.2440 0.2613 0.2440 0.2600 66,299 -0.02(-6.51%)
Jan 25, 2024 0.2781 0.2781 0.2781 0.2781 3,971 -0.00(-1.17%)
Jan 24, 2024 0.2858 0.2945 0.2800 0.2814 29,500 -0.01(-2.16%)
Jan 23, 2024 0.2685 0.2876 0.2685 0.2876 42,700 +0.04(+14.58%)
Jan 22, 2024 0.2510 0.2510 0.2510 0.2510 200 -0.00(-1.10%)
Jan 19, 2024 0.2536 0.2538 0.2500 0.2538 27,000 +0.01(+3.68%)
Jan 18, 2024 0.2567 0.2605 0.2448 0.2448 131,001 -0.02(-6.21%)
Jan 17, 2024 0.2691 0.2691 0.2610 0.2610 92,030 -0.02(-6.12%)
Jan 16, 2024 0.2910 0.2910 0.2773 0.2780 8,300 +0.00(+1.13%)
Jan 12, 2024 0.2749 0.2749 0.2749 0.2749 5,000 +0.00(+1.74%)
Jan 11, 2024 0.2859 0.2880 0.2668 0.2702 74,863 -0.02(-5.62%)
Jan 10, 2024 0.2869 0.2900 0.2850 0.2863 21,518 -0.01(-4.25%)
Jan 09, 2024 0.3047 0.3047 0.2990 0.2990 10,429 -0.01(-1.84%)
Jan 08, 2024 0.3070 0.3210 0.2950 0.3046 27,000 -0.00(-0.56%)
Jan 05, 2024 0.3053 0.3066 0.3053 0.3063 5,600 +0.01(+2.00%)
Jan 04, 2024 0.2887 0.3003 0.2887 0.3003 69,800 -0.00(-0.89%)
Jan 03, 2024 0.3000 0.3059 0.3000 0.3030 24,868 +0.00(+1.00%)
Jan 02, 2024 0.3070 0.3155 0.3000 0.3000 92,200 -0.01(-3.23%)
Dec 29, 2023 0.3000 0.3100 0.3000 0.3100 54,685 +0.01(+1.67%)
Dec 28, 2023 0.3138 0.3270 0.3049 0.3049 35,600 -0.03(-7.80%)
Dec 27, 2023 0.3100 0.3480 0.3020 0.3307 17,074 +0.02(+7.09%)
Dec 26, 2023 0.3238 0.3425 0.3050 0.3088 39,886 -0.01(-1.91%)
Dec 22, 2023 0.3100 0.3340 0.2913 0.3148 156,748 +0.01(+4.58%)
Dec 21, 2023 0.3210 0.3300 0.2938 0.3010 153,679 -0.05(-14.61%)
Dec 19, 2023 0.3525 13,000 -0.04(-10.74%)
Dec 15, 2023 0.3949 50 +0.02(+5.08%)
Dec 14, 2023 0.3735 0.3995 0.3677 0.3758 29,600 -0.00(-0.84%)
Dec 13, 2023 0.4050 0.4050 0.3670 0.3790 79,988 -0.03(-6.28%)
Dec 12, 2023 0.3942 0.4108 0.3942 0.4044 12,310 +0.01(+1.81%)
Dec 08, 2023 0.3972 2,560 -0.00(-0.20%)
Dec 07, 2023 0.4040 0.4050 0.3980 0.3980 78,000 -0.01(-1.39%)
Dec 06, 2023 0.4100 0.4174 0.4000 0.4036 36,610 +0.00(+0.65%)
Dec 05, 2023 0.4010 0.4010 0.4010 0.4010 500 -0.01(-3.26%)
Dec 04, 2023 0.4189 0.4217 0.4100 0.4145 23,539 -0.03(-5.80%)
Dec 01, 2023 0.4393 0.4400 0.4300 0.4400 10,257 +0.01(+2.90%)
Nov 30, 2023 0.4400 0.4570 0.4276 0.4276 70,039 -0.01(-2.33%)
Nov 29, 2023 0.4401 0.4401 0.4344 0.4378 7,650 +0.00(+0.64%)
Nov 28, 2023 0.4350 0.4685 0.4350 0.4350 84,800 +0.00(+0.18%)
Nov 27, 2023 0.4550 0.4550 0.4171 0.4342 131,179 +0.00(+0.84%)
Nov 24, 2023 0.4306 0.4306 0.4306 0.4306 1,000 +0.02(+4.16%)
Nov 21, 2023 0.4134 0 -0.01(-2.68%)
Nov 20, 2023 0.4248 0.4248 0.4248 0.4248 100 +0.01(+1.89%)
Nov 17, 2023 0.4169 0.4169 0.4169 0.4169 870 -0.01(-1.19%)
Nov 16, 2023 0.3970 0.4219 0.3970 0.4219 9,000 +0.01(+1.91%)
Nov 15, 2023 0.4198 0.4198 0.4140 0.4140 2,870 +0.01(+2.27%)
Nov 13, 2023 0.4048 5,000 -0.03(-7.47%)
Nov 08, 2023 0.4375 10,500 +0.01(+1.74%)
Nov 07, 2023 0.4234 0.4300 0.4234 0.4300 2,530 +0.00(+0.47%)
Nov 06, 2023 0.4483 0.4500 0.4280 0.4280 22,000 -0.01(-2.15%)
Nov 03, 2023 0.4320 0.4430 0.4244 0.4374 11,500 +0.02(+3.90%)
Nov 02, 2023 0.4130 0.4304 0.4130 0.4210 6,700 -0.00(-0.12%)
Nov 01, 2023 0.4323 0.4323 0.4215 0.4215 9,606 +0.01(+2.06%)
Oct 31, 2023 0.4281 0.4317 0.4130 0.4130 46,690 -0.00(-0.96%)
Oct 30, 2023 0.3760 0.4300 0.3760 0.4170 74,000 +0.05(+12.76%)
Oct 27, 2023 0.3700 0.3748 0.3665 0.3698 26,190 +0.01(+1.43%)
Oct 26, 2023 0.3600 0.3646 0.3600 0.3646 1,380 +0.01(+1.50%)
Oct 25, 2023 0.3692 0.3695 0.3592 0.3592 16,550 -0.01(-2.05%)
Oct 24, 2023 0.3545 0.3689 0.3545 0.3667 21,000 +0.01(+2.09%)
Oct 23, 2023 0.3695 0.3700 0.3244 0.3592 45,250 -0.03(-7.90%)
Oct 20, 2023 0.3975 0.3975 0.3800 0.3900 39,800 +0.01(+1.30%)
Oct 19, 2023 0.4020 0.4200 0.3658 0.3850 74,500 -0.05(-11.43%)
Oct 18, 2023 0.4347 0.4347 0.4347 0.4347 2,016 -0.01(-1.36%)
Oct 17, 2023 0.4266 0.4424 0.4266 0.4407 27,500 +0.02(+4.93%)
Oct 16, 2023 0.4306 0.4200 0.4200 0.4200 4,000 -0.01(-2.26%)
Oct 13, 2023 0.4319 0.4319 0.4199 0.4297 10,800 +0.01(+1.97%)
Oct 12, 2023 0.4300 0.4300 0.4214 0.4214 4,800 -0.01(-3.13%)
Oct 11, 2023 0.4308 0.4350 0.4306 0.4350 26,256 -0.00(-0.46%)
Oct 09, 2023 0.4370 3,002 +0.01(+3.21%)
Oct 06, 2023 0.4120 0.4258 0.4020 0.4234 24,552 +0.01(+1.22%)
Oct 05, 2023 0.4072 0.4183 0.4051 0.4183 21,000 +0.01(+2.02%)
Oct 04, 2023 0.4160 0.4460 0.4100 0.4100 34,750 -0.01(-1.44%)
Oct 03, 2023 0.4160 0.4160 0.4160 0.4160 24,000 +0.01(+1.94%)
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.