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 (OP: BRKCF )

0.1094 +0.0002 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
Apr 28, 2022 0.3900 0 +0.05(+14.71%)
Apr 27, 2022 0.3400 0.3400 0.3400 0.3400 6,500 -0.00(-0.03%)
Apr 26, 2022 0.3401 0.3401 0.3401 0.3401 4,000 -0.01(-1.71%)
Apr 25, 2022 0.3644 0.3644 0.3460 0.3460 3,540 -0.01(-1.90%)
Apr 22, 2022 0.3525 0.3555 0.3525 0.3527 32,000 -0.03(-7.18%)
Apr 20, 2022 0.3800 0 +0.00(+0.00%)
Apr 19, 2022 0.3800 0.3800 0.3800 0.3800 3,000 -0.00(-1.22%)
Apr 14, 2022 0.3847 0 +0.02(+6.86%)
Apr 08, 2022 0.3600 0 +0.00(+1.35%)
Apr 06, 2022 0.3552 0 -0.02(-4.54%)
Apr 05, 2022 0.3685 0.3800 0.3666 0.3721 18,000 +0.01(+3.36%)
Apr 04, 2022 0.3700 0.3700 0.3550 0.3600 22,000 +0.00(+1.27%)
Apr 01, 2022 0.3555 0.3555 0.3555 0.3555 1,500 -0.05(-11.79%)
Mar 31, 2022 0.3915 0.4030 0.3915 0.4030 800 +0.03(+7.47%)
Mar 30, 2022 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-2.72%)
Mar 28, 2022 0.3855 0 +0.02(+5.73%)
Mar 25, 2022 0.3646 0.3646 0.3646 0.3646 8,000 -0.01(-2.49%)
Mar 24, 2022 0.3774 0.3774 0.3624 0.3739 11,000 -0.02(-4.59%)
Mar 23, 2022 0.3801 0.3919 0.3801 0.3919 6,100 +0.00(+0.49%)
Mar 22, 2022 0.3985 0.3985 0.3900 0.3900 5,250 -0.02(-3.70%)
Mar 21, 2022 0.4100 0.4100 0.3855 0.4050 13,400 +0.02(+5.11%)
Mar 18, 2022 0.3853 0.3853 0.3853 0.3853 2,000 +0.03(+7.75%)
Mar 17, 2022 0.3570 0.3576 0.3570 0.3576 4,000 +0.00(+0.45%)
Mar 16, 2022 0.3560 0.3560 0.3560 0.3560 2,700 +0.03(+9.98%)
Mar 15, 2022 0.3237 0.3237 0.3237 0.3237 200 -0.04(-12.01%)
Mar 14, 2022 0.3679 0.3679 0.3679 0.3679 1,200 -0.00(-0.03%)
Mar 10, 2022 0.3680 0 -0.08(-18.69%)
Mar 09, 2022 0.3619 0.4526 0.3617 0.4526 17,647 +0.09(+25.13%)
Mar 08, 2022 0.3500 0.3617 0.3418 0.3617 11,500 +0.06(+18.63%)
Mar 07, 2022 0.2822 0.3049 0.2822 0.3049 1,300 +0.02(+8.89%)
Mar 03, 2022 0.2800 0 -0.06(-18.75%)
Mar 02, 2022 0.3446 0.3446 0.3446 0.3446 1,500 +0.04(+14.64%)
Mar 01, 2022 0.3000 0.3006 0.3000 0.3006 4,166 +0.01(+1.90%)
Feb 28, 2022 0.2750 0.2950 0.2636 0.2950 6,500 +0.02(+9.26%)
Feb 25, 2022 0.2690 0.2700 0.2690 0.2700 6,396 -0.01(-2.88%)
Feb 24, 2022 0.2780 0.2780 0.2780 0.2780 5,000 +0.00(+1.31%)
Feb 23, 2022 0.2696 0.2744 0.2696 0.2744 2,000 -0.01(-3.65%)
Feb 22, 2022 0.2600 0.2848 0.2600 0.2848 6,000 +0.02(+9.16%)
Feb 18, 2022 0.2609 0 +0.01(+4.36%)
Feb 16, 2022 0.2500 0 +0.01(+5.00%)
Feb 15, 2022 0.2381 0.2381 0.2381 0.2381 50,000 -0.00(-1.20%)
Feb 14, 2022 0.2410 0.2410 0.2410 0.2410 200 +0.02(+9.55%)
Feb 11, 2022 0.2300 0.2300 0.2200 0.2200 35,200 -0.01(-3.30%)
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.