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 )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 13, 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 13, 2024 0.1550 0.1550 0.1550 0.1550 91,237 +0.00(+0.00%)
Jun 12, 2024 0.1500 0.1550 0.1500 0.1550 178,500 +0.01(+3.33%)
Jun 11, 2024 0.1500 0.1550 0.1500 0.1500 68,050 -0.01(-3.23%)
Jun 10, 2024 0.1450 0.1550 0.1450 0.1550 102,550 +0.01(+3.33%)
Jun 07, 2024 0.1500 0.1500 0.1450 0.1500 69,000 +0.00(+0.00%)
Jun 06, 2024 0.1400 0.1500 0.1400 0.1500 899,800 +0.00(+0.00%)
Jun 05, 2024 0.1500 0.1500 0.1400 0.1500 398,197 -0.01(-6.25%)
Jun 04, 2024 0.1650 0.1650 0.1550 0.1600 124,600 +0.00(+0.00%)
Jun 03, 2024 0.1800 0.1800 0.1550 0.1600 204,973 -0.01(-8.57%)
May 31, 2024 0.1600 0.1750 0.1450 0.1750 136,710 +0.01(+9.37%)
May 30, 2024 0.1650 0.1650 0.1600 0.1600 41,400 -0.01(-8.57%)
May 29, 2024 0.1750 0.1750 0.1750 0.1750 1,650 +0.01(+6.06%)
May 28, 2024 0.1700 0.1700 0.1650 0.1650 2,503 -0.01(-8.33%)
May 27, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 24, 2024 0.1800 0.1800 0.1800 0.1800 600 +0.02(+12.50%)
May 23, 2024 0.1650 0.1650 0.1600 0.1600 10,050 -0.01(-5.88%)
May 22, 2024 0.1900 0.1900 0.1700 0.1700 7,020 -0.01(-5.56%)
May 21, 2024 0.1850 0.1850 0.1700 0.1800 17,745 +0.01(+5.88%)
May 17, 2024 0.1700 0 +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 0.1900 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%)
Mar 01, 2024 0.2250 0.2400 0.2250 0.2400 37,880 +0.01(+6.67%)
Feb 29, 2024 0.2300 0.2300 0.2250 0.2250 9,237 +0.00(+0.00%)
Feb 28, 2024 0.2300 0.2300 0.2250 0.2250 1,500 +0.01(+2.27%)
Feb 27, 2024 0.2250 0.2350 0.2200 0.2200 39,348 -0.01(-6.38%)
Feb 26, 2024 0.2350 0.2600 0.2300 0.2350 53,280 +0.01(+6.82%)
Feb 23, 2024 0.2350 0.2400 0.1900 0.2200 396,172 -0.02(-10.20%)
Feb 22, 2024 0.2500 0.2500 0.2450 0.2450 27,123 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 30,855 -0.01(-2.00%)
Feb 20, 2024 0.2500 0.2700 0.2450 0.2500 183,200 +0.02(+6.38%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2500 0.2650 0.2500 0.2500 248,000 +0.02(+8.70%)
Feb 14, 2024 0.2800 0.2800 0.2250 0.2300 408,104 -0.05(-17.86%)
Feb 13, 2024 0.3200 0.3200 0.2800 0.2800 56,550 -0.04(-13.85%)
Feb 12, 2024 0.3300 0.3300 0.3250 0.3250 4,000 -0.02(-4.41%)
Feb 09, 2024 0.3400 0.3400 0.3200 0.3400 65,458 +0.00(+0.00%)
Feb 08, 2024 0.3250 0.3400 0.3250 0.3400 19,000 +0.01(+3.03%)
Feb 07, 2024 0.3200 0.3300 0.3150 0.3300 43,700 -0.01(-2.94%)
Feb 06, 2024 0.3200 0.3400 0.3100 0.3400 42,214 +0.02(+6.25%)
Feb 05, 2024 0.3200 0.3200 0.3200 0.3200 10,018 +0.00(+0.00%)
Feb 02, 2024 0.3200 0.3300 0.3150 0.3200 105,884 -0.01(-3.03%)
Feb 01, 2024 0.3500 0.3500 0.3300 0.3300 25,800 -0.02(-5.71%)
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 68,500 +0.00(+0.00%)
Jan 30, 2024 0.3150 0.3600 0.3150 0.3500 139,100 +0.02(+6.06%)
Jan 29, 2024 0.3300 0.3300 0.3100 0.3300 41,116 -0.01(-2.94%)
Jan 26, 2024 0.3550 0.3550 0.3350 0.3400 99,363 -0.02(-6.85%)
Jan 25, 2024 0.3800 0.3800 0.3650 0.3650 20,800 -0.02(-3.95%)
Jan 24, 2024 0.3950 0.3950 0.3800 0.3800 15,000 -0.02(-3.80%)
Jan 23, 2024 0.3500 0.3950 0.3500 0.3950 39,000 +0.05(+12.86%)
Jan 22, 2024 0.3250 0.3500 0.3200 0.3500 56,000 +0.02(+6.06%)
Jan 19, 2024 0.3400 0.3400 0.3250 0.3300 25,081 -0.02(-5.71%)
Jan 18, 2024 0.3550 0.3550 0.3400 0.3500 120,500 -0.01(-2.78%)
Jan 17, 2024 0.3700 0.3700 0.3500 0.3600 94,430 -0.02(-5.26%)
Jan 15, 2024 0.3800 300 +0.00(+0.00%)
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 8,000 +0.01(+2.70%)
Jan 11, 2024 0.3800 0.3800 0.3550 0.3700 38,000 -0.01(-2.63%)
Jan 10, 2024 0.4000 0.4000 0.3800 0.3800 97,500 -0.02(-5.00%)
Jan 09, 2024 0.4000 0.4050 0.4000 0.4000 64,329 -0.01(-1.23%)
Jan 08, 2024 0.4050 0.4100 0.4000 0.4050 91,504 -0.00(-1.22%)
Jan 05, 2024 0.4100 0.4100 0.4100 0.4100 11,500 +0.01(+2.50%)
Jan 04, 2024 0.3850 0.4000 0.3800 0.4000 109,006 -0.01(-1.23%)
Jan 03, 2024 0.4000 0.4050 0.4000 0.4050 42,600 +0.01(+1.25%)
Jan 02, 2024 0.4150 0.4150 0.4000 0.4000 220,300 -0.01(-3.61%)
Dec 29, 2023 0.4150 0 +0.01(+1.22%)
Dec 28, 2023 0.4300 0.4300 0.4100 0.4100 10,600 -0.03(-6.82%)
Dec 27, 2023 0.4300 0.4450 0.4000 0.4400 85,426 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 +0.02(+6.33%)
Dec 21, 2023 0.4000 0.4300 0.3950 0.3950 832,092 -0.09(-19.39%)
Dec 20, 2023 0.4850 0.4950 0.4800 0.4900 29,400 +0.01(+1.03%)
Dec 19, 2023 0.5100 0.5100 0.4850 0.4850 14,650 -0.04(-6.73%)
Dec 18, 2023 0.5200 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 15, 2023 0.4950 0.5300 0.4800 0.5200 131,696 +0.02(+4.00%)
Dec 14, 2023 0.5300 0.5300 0.4850 0.5000 33,100 -0.03(-5.66%)
Dec 13, 2023 0.5100 0.5300 0.4850 0.5300 58,976 +0.00(+0.00%)
Dec 12, 2023 0.5400 0.5600 0.5300 0.5300 31,275 +0.00(+0.00%)
Dec 11, 2023 0.5500 0.5500 0.5300 0.5300 13,502 -0.02(-3.64%)
Dec 08, 2023 0.5500 0.5500 0.5300 0.5500 9,000 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5400 0.5500 38,500 +0.00(+0.00%)
Dec 06, 2023 0.5500 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Dec 05, 2023 0.5800 0.5800 0.5500 0.5600 7,500 +0.01(+1.82%)
Dec 04, 2023 0.5800 0.5800 0.5300 0.5500 71,833 -0.04(-6.78%)
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.