Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Barksdale Resources Corp (TSV: BRO )

0.1750 +0.0150 (+9.37%)
Streaming Delayed Price Updated: 3:50 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, 2022 0.6600 0.6600 0.5800 0.5800 40,545 -0.08(-12.12%)
May 30, 2022 0.6800 0.6800 0.6600 0.6600 4,098 -0.04(-5.71%)
May 27, 2022 0.6500 0.7000 0.6400 0.7000 42,500 +0.03(+4.48%)
May 26, 2022 0.6100 0.6700 0.6100 0.6700 135,450 +0.06(+9.84%)
May 25, 2022 0.6400 0.6400 0.6100 0.6100 117,120 -0.04(-6.15%)
May 24, 2022 0.6400 0.6600 0.6200 0.6500 57,500 +0.00(+0.00%)
May 20, 2022 0.6500 0 +0.01(+1.56%)
May 19, 2022 0.5800 0.7000 0.5600 0.6400 291,930 +0.07(+12.28%)
May 18, 2022 0.5600 0.6000 0.5200 0.5700 162,516 -0.01(-1.72%)
May 17, 2022 0.5900 0.5900 0.5500 0.5800 35,000 -0.01(-1.69%)
May 16, 2022 0.5300 0.5900 0.4800 0.5900 232,000 +0.05(+9.26%)
May 13, 2022 0.4800 0.5400 0.4200 0.5400 101,050 +0.05(+10.20%)
May 12, 2022 0.4500 0.5200 0.4100 0.4900 117,300 +0.02(+4.26%)
May 11, 2022 0.4150 0.4700 0.4150 0.4700 35,500 +0.06(+14.63%)
May 10, 2022 0.4100 0.4100 0.3900 0.4100 27,500 +0.01(+2.50%)
May 09, 2022 0.4500 0.4500 0.4000 0.4000 90,730 -0.05(-12.09%)
May 06, 2022 0.4500 0.4550 0.4500 0.4550 29,000 +0.03(+5.81%)
May 05, 2022 0.4400 0.4500 0.4300 0.4300 95,695 -0.02(-4.44%)
May 04, 2022 0.4500 0.4500 0.4500 0.4500 42,113 +0.01(+2.27%)
May 03, 2022 0.4800 0.4800 0.4400 0.4400 52,556 -0.04(-8.33%)
May 02, 2022 0.4900 0.4900 0.4800 0.4800 5,100 -0.02(-4.00%)
Apr 29, 2022 0.4700 0.5000 0.4700 0.5000 132,200 +0.00(+0.00%)
Apr 28, 2022 0.4400 0.5000 0.4300 0.5000 103,500 +0.06(+13.64%)
Apr 27, 2022 0.4400 0.4400 0.4350 0.4400 10,196 +0.00(+0.00%)
Apr 26, 2022 0.4500 0.4500 0.4400 0.4400 75,350 -0.01(-1.12%)
Apr 25, 2022 0.4600 0.4600 0.4450 0.4450 8,000 -0.02(-3.26%)
Apr 22, 2022 0.4600 0.4600 0.4450 0.4600 79,868 -0.01(-2.13%)
Apr 20, 2022 0.4700 100 +0.00(+0.00%)
Apr 19, 2022 0.4700 0.4700 0.4700 0.4700 1,001 +0.01(+2.17%)
Apr 18, 2022 0.4800 0.4800 0.4600 0.4600 28,138 -0.02(-4.17%)
Apr 14, 2022 0.4800 0 +0.01(+2.13%)
Apr 12, 2022 0.4700 0 -0.03(-5.05%)
Apr 11, 2022 0.4700 0.4950 0.4700 0.4950 5,519 +0.02(+3.13%)
Apr 08, 2022 0.4400 0.4800 0.4400 0.4800 103,070 +0.04(+9.09%)
Apr 07, 2022 0.4500 0.4500 0.4400 0.4400 58,045 -0.02(-4.35%)
Apr 06, 2022 0.4500 0.4600 0.4500 0.4600 43,500 +0.01(+2.22%)
Apr 05, 2022 0.4500 0.4750 0.4500 0.4500 130,500 +0.00(+0.00%)
Apr 04, 2022 0.4650 0.4650 0.4500 0.4500 7,131 -0.01(-1.10%)
Apr 01, 2022 0.4600 0.4600 0.4150 0.4550 73,500 -0.02(-5.21%)
Mar 31, 2022 0.4800 0.4800 0.4600 0.4800 81,300 -0.02(-4.00%)
Mar 30, 2022 0.5000 0.5000 0.4700 0.5000 55,987 +0.00(+0.00%)
Mar 29, 2022 0.4500 0.5000 0.4500 0.5000 69,585 +0.04(+8.70%)
Mar 28, 2022 0.4800 0.4850 0.4600 0.4600 14,005 -0.02(-5.15%)
Mar 25, 2022 0.4700 0.4900 0.4600 0.4850 50,000 +0.02(+3.19%)
Mar 24, 2022 0.4800 0.4800 0.4500 0.4700 140,976 -0.02(-3.09%)
Mar 23, 2022 0.4900 0.4900 0.4850 0.4850 7,000 -0.02(-3.00%)
Mar 22, 2022 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Mar 21, 2022 0.5000 0.5200 0.5000 0.5100 34,506 +0.02(+4.08%)
Mar 18, 2022 0.4900 0.4900 0.4900 0.4900 4,500 -0.01(-2.00%)
Mar 17, 2022 0.4500 0.5000 0.4400 0.5000 57,500 +0.05(+11.11%)
Mar 16, 2022 0.4550 0.4550 0.4500 0.4500 12,500 +0.00(+0.00%)
Mar 15, 2022 0.4300 0.4500 0.4150 0.4500 7,000 +0.00(+0.00%)
Mar 14, 2022 0.4650 0.4650 0.4500 0.4500 33,768 -0.02(-3.23%)
Mar 11, 2022 0.4550 0.4650 0.4350 0.4650 42,200 +0.01(+2.20%)
Mar 10, 2022 0.5600 0.5700 0.4500 0.4550 100,458 -0.14(-24.17%)
Mar 09, 2022 0.4700 0.6000 0.4400 0.6000 88,955 +0.12(+25.00%)
Mar 08, 2022 0.4200 0.4800 0.4200 0.4800 171,634 +0.04(+9.09%)
Mar 07, 2022 0.3800 0.4400 0.3650 0.4400 56,651 +0.05(+12.82%)
Mar 04, 2022 0.3500 0.3900 0.3500 0.3900 18,008 +0.03(+8.33%)
Mar 03, 2022 0.3900 0.3900 0.3400 0.3600 52,401 -0.04(-10.00%)
Mar 02, 2022 0.4550 0.4550 0.4000 0.4000 25,000 -0.05(-11.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.