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: 3:54 PM EDT, Jun 12, 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 (%)
Feb 28, 2019 0.5800 0.5800 0.5500 0.5500 35,825 -0.03(-5.17%)
Feb 27, 2019 0.5800 0.5900 0.5500 0.5800 204,000 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.6000 0.5700 0.5800 217,647 +0.00(+0.00%)
Feb 25, 2019 0.5700 0.6000 0.5700 0.5800 195,850 +0.02(+3.57%)
Feb 22, 2019 0.5500 0.5700 0.5500 0.5600 116,500 +0.00(+0.00%)
Feb 21, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.04(-6.67%)
Feb 20, 2019 0.5700 0.6000 0.5600 0.6000 203,800 +0.02(+3.45%)
Feb 19, 2019 0.5700 0.5800 0.5700 0.5800 9,000 +0.01(+1.75%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 14, 2019 0.5500 0.5500 0.5500 0.5500 509,500 -0.01(-1.79%)
Feb 13, 2019 0.5500 0.5800 0.5500 0.5600 36,502 +0.00(+0.00%)
Feb 12, 2019 0.5300 0.5800 0.5300 0.5600 62,750 +0.02(+3.70%)
Feb 11, 2019 0.5200 0.5400 0.5200 0.5400 172,000 +0.03(+5.88%)
Feb 08, 2019 0.5100 0.5200 0.5100 0.5100 26,300 -0.03(-5.56%)
Feb 07, 2019 0.5400 0.5400 0.5400 0.5400 55,500 +0.00(+0.00%)
Feb 04, 2019 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Feb 01, 2019 0.5300 0.5300 0.5100 0.5100 25,000 -0.05(-8.93%)
Jan 31, 2019 0.5600 0.5600 0.4950 0.5600 127,000 +0.00(+0.00%)
Jan 30, 2019 0.5300 0.5600 0.5000 0.5600 43,500 +0.04(+7.69%)
Jan 29, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jan 28, 2019 0.5400 0.5400 0.5300 0.5300 18,350 -0.02(-3.64%)
Jan 25, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Jan 24, 2019 0.5800 0.5800 0.5700 0.5700 15,081 +0.00(+0.00%)
Jan 23, 2019 0.5700 0.5700 0.5700 0.5700 25,300 +0.01(+1.79%)
Jan 22, 2019 0.5900 0.5900 0.5600 0.5600 57,000 -0.01(-1.75%)
Jan 18, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 17, 2019 0.5200 0.5700 0.5000 0.5700 48,000 +0.00(+0.00%)
Jan 11, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jan 08, 2019 0.5700 0.5900 0.5700 0.5900 10,500 +0.02(+3.51%)
Jan 07, 2019 0.5100 0.5700 0.4900 0.5700 35,500 +0.00(+0.00%)
Jan 03, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 31, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2018 0.5800 0.5800 0.5800 0.5800 117,000 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5800 0.5300 0.5800 16,000 +0.04(+7.41%)
Dec 21, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 20, 2018 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-1.79%)
Dec 19, 2018 0.5800 0.6000 0.5600 0.5600 17,500 -0.04(-6.67%)
Dec 18, 2018 0.5600 0.6000 0.5500 0.6000 23,500 +0.03(+5.26%)
Dec 17, 2018 0.6200 0.6200 0.5600 0.5700 41,500 -0.06(-9.52%)
Dec 14, 2018 0.5900 0.6300 0.5800 0.6300 14,483 +0.01(+1.61%)
Dec 13, 2018 0.5800 0.6200 0.5800 0.6200 23,200 +0.00(+0.00%)
Dec 12, 2018 0.6300 0.6300 0.5800 0.6200 13,500 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6200 0.6000 0.6200 151,872 +0.00(+0.00%)
Dec 10, 2018 0.6200 0.6200 0.5800 0.6200 5,600 +0.00(+0.00%)
Dec 07, 2018 0.6000 0.6200 0.6000 0.6200 16,000 +0.02(+3.33%)
Dec 06, 2018 0.5400 0.6000 0.5300 0.6000 51,000 +0.00(+0.00%)
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.