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 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 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 (%)
Mar 31, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 30, 2020 0.2300 0.2300 0.2300 0.2300 7,400 +0.01(+4.55%)
Mar 27, 2020 0.2300 0.2300 0.2200 0.2200 6,000 -0.04(-15.38%)
Mar 26, 2020 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Mar 25, 2020 0.2800 0.2800 0.2800 0.2800 33,000 +0.01(+3.70%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 3,000 +0.05(+20.00%)
Mar 23, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Mar 20, 2020 0.2550 0.2550 0.2250 0.2250 21,500 -0.03(-11.76%)
Mar 19, 2020 0.2250 0.2550 0.2200 0.2550 27,625 +0.02(+8.51%)
Mar 18, 2020 0.2950 0.2950 0.2350 0.2350 27,011 -0.02(-6.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0 -0.08(-24.24%)
Mar 12, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 09, 2020 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Mar 06, 2020 0.3700 0.3700 0.3450 0.3450 13,850 +0.00(+1.47%)
Mar 03, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
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%)
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.