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 )

0.1750 +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 (%)
Feb 28, 2020 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Feb 27, 2020 0.3600 0.3600 0.3400 0.3400 15,500 -0.02(-6.85%)
Feb 26, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Feb 25, 2020 0.3950 0.3950 0.3600 0.3600 9,700 -0.04(-10.00%)
Feb 24, 2020 0.4500 0.4500 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 21, 2020 0.4150 0.4200 0.4150 0.4200 20,999 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 13, 2020 0.3800 0.4300 0.3800 0.4000 227,512 +0.00(+0.00%)
Feb 12, 2020 0.3900 0.4100 0.3900 0.4000 31,000 +0.03(+8.11%)
Feb 11, 2020 0.3200 0.3700 0.3150 0.3700 153,285 +0.04(+12.12%)
Feb 10, 2020 0.3300 0.3300 0.3300 41 +0.00(+0.00%)
Feb 06, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3200 0.3150 0.3150 22,000 -0.01(-1.56%)
Feb 03, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jan 31, 2020 0.3400 0.3400 0.3200 0.3300 63,071 -0.03(-8.33%)
Jan 29, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jan 27, 2020 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Jan 24, 2020 0.3700 0.3700 0.3400 0.3400 126,000 -0.01(-2.86%)
Jan 23, 2020 0.3500 0.3500 0.3500 0.3500 41,000 +0.00(+0.00%)
Jan 21, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 15, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jan 14, 2020 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Jan 13, 2020 0.3600 0.3700 0.3400 0.3700 26,499 +0.02(+5.71%)
Jan 10, 2020 0.3500 0.3500 0.3350 0.3500 14,500 +0.01(+1.45%)
Jan 09, 2020 0.3500 0.3500 0.3450 0.3450 60,000 +0.00(+1.47%)
Jan 08, 2020 0.3400 0.3500 0.3400 0.3400 31,500 -0.01(-4.23%)
Jan 07, 2020 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Jan 06, 2020 0.3600 0.3600 0.3500 0.3500 43,225 -0.03(-7.89%)
Jan 03, 2020 0.3700 0.3800 0.3150 0.3800 123,000 +0.01(+2.70%)
Jan 02, 2020 0.3700 0.3700 0.3700 0.3700 51,700 +0.00(+0.00%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 30, 2019 0.4000 0.4000 0.3800 0.3800 48,100 -0.04(-9.52%)
Dec 27, 2019 0.4100 0.4200 0.4100 0.4200 7,361 +0.02(+5.00%)
Dec 24, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2019 0.4050 0.4050 0.4000 0.4000 46,500 +0.03(+8.11%)
Dec 20, 2019 0.3900 0.4000 0.3700 0.3700 44,499 +0.00(+0.00%)
Dec 19, 2019 0.3600 0.3900 0.3600 0.3700 12,000 +0.00(+0.00%)
Dec 17, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 16, 2019 0.3700 0.3700 0.3600 0.3600 5,000 -0.02(-4.00%)
Dec 13, 2019 0.3600 0.3750 0.3600 0.3750 63,000 +0.02(+4.17%)
Dec 12, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.02(-4.00%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Dec 10, 2019 0.3700 0.3700 0.3700 0.3700 79,500 +0.01(+2.78%)
Dec 09, 2019 0.3700 0.3700 0.3550 0.3600 32,500 +0.00(+0.00%)
Dec 06, 2019 0.4200 0.4200 0.3550 0.3600 303,833 -0.04(-10.00%)
Dec 05, 2019 0.4200 0.4200 0.4000 0.4000 6,000 +0.00(+0.00%)
Dec 04, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4000 0.4000 0.4000 44,000 -0.01(-1.23%)
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.