Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Barksdale Resources Corp (TSV: BRO )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 0.6200 0.6300 0.5900 0.6200 260,300 -0.03(-4.62%)
Oct 30, 2018 0.6500 0.6500 0.6500 0.6500 2,000 +0.03(+4.84%)
Oct 29, 2018 0.6700 0.6700 0.6200 0.6200 15,500 -0.04(-6.06%)
Oct 26, 2018 0.6500 0.6600 0.6500 0.6600 18,000 +0.01(+1.54%)
Oct 25, 2018 0.6300 0.6600 0.6300 0.6500 61,440 +0.04(+6.56%)
Oct 24, 2018 0.6000 0.6100 0.6000 0.6100 72,161 +0.00(+0.00%)
Oct 23, 2018 0.6000 0.6300 0.5900 0.6100 18,539 -0.02(-3.17%)
Oct 22, 2018 0.6300 0.6300 0.6200 0.6300 72,533 -0.01(-1.56%)
Oct 19, 2018 0.6400 0.6400 0.6400 0.6400 11,586 +0.00(+0.00%)
Oct 18, 2018 0.6000 0.6400 0.5900 0.6400 301,000 +0.03(+4.92%)
Oct 16, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Oct 15, 2018 0.6100 0.6400 0.6000 0.6400 11,500 -0.01(-1.54%)
Oct 10, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Oct 09, 2018 0.5700 0.6500 0.5700 0.6200 56,000 +0.04(+6.90%)
Oct 04, 2018 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Oct 03, 2018 0.4950 0.5500 0.4400 0.5400 152,500 -0.02(-3.57%)
Oct 02, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Oct 01, 2018 0.5400 0.5600 0.5200 0.5600 217,000 +0.00(+0.00%)
Sep 28, 2018 0.5200 0.5600 0.5200 0.5600 265,000 +0.03(+5.66%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 4,500 -0.07(-11.67%)
Sep 26, 2018 0.5700 0.6000 0.5700 0.6000 20,000 +0.03(+5.26%)
Sep 25, 2018 0.4900 0.5700 0.4900 0.5700 23,000 +0.08(+16.33%)
Sep 21, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 20, 2018 0.5700 0.5700 0.5200 0.5200 23,000 -0.02(-3.70%)
Sep 19, 2018 0.5400 0.5400 0.5400 0.5400 315,000 +0.02(+3.85%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 10,000 -0.07(-11.86%)
Sep 14, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 13, 2018 0.5800 0.5800 0.5400 0.5400 61,000 -0.07(-11.48%)
Sep 12, 2018 0.5900 0.6100 0.5900 0.6100 12,000 +0.01(+1.67%)
Sep 11, 2018 0.5200 0.6000 0.5100 0.6000 13,500 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Sep 06, 2018 0.5800 0.5800 0.5500 0.5500 10,801 +0.07(+14.58%)
Sep 05, 2018 0.5400 0.5400 0.4800 0.4800 25,000 -0.05(-9.43%)
Sep 04, 2018 0.6700 0.6700 0.5300 0.5300 106,000 -0.15(-22.06%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Aug 30, 2018 0.5200 0.6700 0.5200 0.6000 53,000 +0.08(+15.38%)
Aug 27, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 24, 2018 0.5200 0.5200 0.5200 0.5200 12,200 -0.06(-10.34%)
Aug 23, 2018 0.5800 0.5800 0.5800 0.5800 2,500 +0.03(+5.45%)
Aug 21, 2018 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 20, 2018 0.6000 0.6000 0.5800 0.5800 17,800 -0.02(-3.33%)
Aug 17, 2018 0.6000 0.6000 0.6000 0.6000 3,000 +0.02(+3.45%)
Aug 16, 2018 0.6500 0.6500 0.5800 0.5800 15,550 -0.02(-3.33%)
Aug 15, 2018 0.6100 0.6100 0.6000 0.6000 8,000 -0.04(-6.25%)
Aug 14, 2018 0.6000 0.6400 0.6000 0.6400 9,000 +0.03(+4.92%)
Aug 13, 2018 0.6100 0.6100 0.6100 0.6100 20,999 -0.07(-10.29%)
Aug 10, 2018 0.6700 0.6800 0.6700 0.6800 1,500 +0.01(+1.49%)
Aug 09, 2018 0.6200 0.6700 0.6100 0.6700 12,000 -0.02(-2.90%)
Aug 08, 2018 0.6000 0.6900 0.6000 0.6900 27,500 +0.07(+11.29%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.