Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barksdale Resources Corp (TSV: BRO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
May 16, 2024 0.1650 0.1700 0.1650 0.1700 25,500 +0.01(+6.25%)
May 15, 2024 0.1600 0.1600 0.1600 0.1600 3,434 +0.01(+3.23%)
May 14, 2024 0.1850 0.1850 0.1550 0.1550 59,050 -0.04(-20.51%)
May 13, 2024 0.2050 0.2050 0.1950 0.1950 8,100 -0.01(-2.50%)
May 10, 2024 0.2100 0.2100 0.2000 0.2000 15,000 +0.00(+0.00%)
May 09, 2024 0.2050 0.2050 0.2000 0.2000 8,500 -0.01(-4.76%)
May 08, 2024 0.2100 0.2100 0.2100 0.2100 549 +0.00(+0.00%)
May 07, 2024 0.2100 0.2100 0.2100 0.2100 6,000 +0.01(+2.44%)
May 06, 2024 0.2000 0.2050 0.1900 0.2050 27,000 +0.00(+0.00%)
May 03, 2024 0.2100 0.2100 0.2050 0.2050 7,965 -0.01(-4.65%)
May 02, 2024 0.2250 0.2250 0.2150 0.2150 36,025 -0.02(-6.52%)
May 01, 2024 0.2400 0.2400 0.2300 0.2300 5,500 -0.01(-4.17%)
Apr 30, 2024 0.2250 0.2500 0.2250 0.2400 54,450 +0.01(+6.67%)
Apr 29, 2024 0.2350 0.2400 0.2250 0.2250 26,433 -0.01(-2.17%)
Apr 26, 2024 0.2300 0.2400 0.2100 0.2300 47,385 +0.00(+0.00%)
Apr 25, 2024 0.2100 0.2350 0.2100 0.2300 99,200 +0.02(+9.52%)
Apr 24, 2024 0.1850 0.2100 0.1850 0.2100 167,485 +0.03(+16.67%)
Apr 23, 2024 0.1600 0.1800 0.1600 0.1800 157,630 +0.02(+16.13%)
Apr 22, 2024 0.1500 0.1600 0.1500 0.1550 56,978 +0.02(+14.81%)
Apr 19, 2024 0.1550 0.1550 0.1350 0.1350 89,800 -0.01(-10.00%)
Apr 18, 2024 0.1400 0.1500 0.1400 0.1500 11,559 +0.01(+7.14%)
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1400 0.1350 0.1400 5,183 +0.01(+3.70%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 3,101 +0.00(+0.00%)
Apr 11, 2024 0.1350 150 +0.00(+0.00%)
Apr 10, 2024 0.1300 0.1350 0.1300 0.1350 55,883 +0.01(+8.00%)
Apr 09, 2024 0.1250 0.1300 0.1200 0.1250 66,500 -0.01(-3.85%)
Apr 08, 2024 0.1350 0.1350 0.1300 0.1300 51,750 -0.01(-3.70%)
Apr 05, 2024 0.1200 0.1350 0.1100 0.1350 171,351 +0.01(+8.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 183,360 -0.01(-7.41%)
Apr 03, 2024 0.1350 0.1350 0.1300 0.1350 59,537 +0.00(+0.00%)
Apr 02, 2024 0.1350 0.1350 0.1300 0.1350 67,296 +0.00(+0.00%)
Apr 01, 2024 0.1350 0.1350 0.1350 0.1350 81,481 +0.00(+0.00%)
Mar 28, 2024 0.1350 0 +0.01(+8.00%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 52,040 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 2,530 -0.01(-3.85%)
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 73,511 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1400 0.1300 0.1300 68,500 -0.01(-7.14%)
Mar 21, 2024 0.1500 0.1500 0.1300 0.1400 325,796 -0.01(-6.67%)
Mar 20, 2024 0.1650 0.1700 0.1500 0.1500 230,108 -0.02(-11.76%)
Mar 19, 2024 0.2000 0.2000 0.1450 0.1700 321,563 -0.05(-24.44%)
Mar 18, 2024 0.2250 0.2300 0.2250 0.2250 30,500 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2400 0.2250 0.2250 47,000 -0.01(-2.17%)
Mar 14, 2024 0.2600 0.2600 0.2300 0.2300 224,463 -0.02(-9.80%)
Mar 13, 2024 0.2400 0.2550 0.2400 0.2550 38,111 +0.02(+6.25%)
Mar 12, 2024 0.2300 0.2400 0.2300 0.2400 33,277 +0.01(+4.35%)
Mar 11, 2024 0.2300 0.2350 0.2200 0.2300 19,151 -0.00(-2.13%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2350 11,000 +0.00(+2.17%)
Mar 07, 2024 0.2400 0.2400 0.2300 0.2300 127,200 -0.01(-4.17%)
Mar 06, 2024 0.2350 0.2400 0.2350 0.2400 22,715 +0.00(+0.00%)
Mar 05, 2024 0.2450 0.2450 0.2350 0.2400 16,692 -0.01(-2.04%)
Mar 04, 2024 0.2500 0.2600 0.2400 0.2450 115,282 +0.01(+2.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.