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 )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 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, 2023 0.6400 0.6500 0.6400 0.6500 25,000 +0.01(+1.56%)
Apr 27, 2023 0.6400 0.6400 0.6400 0.6400 24,000 +0.00(+0.00%)
Apr 25, 2023 0.6400 0 -0.02(-3.03%)
Apr 24, 2023 0.6600 0.6600 0.6400 0.6600 22,900 +0.01(+1.54%)
Apr 21, 2023 0.6700 0.6700 0.6400 0.6500 99,500 -0.02(-2.99%)
Apr 20, 2023 0.6700 0.6800 0.6400 0.6700 66,786 -0.01(-1.47%)
Apr 19, 2023 0.6700 0.7000 0.6700 0.6800 69,200 +0.02(+3.03%)
Apr 18, 2023 0.6900 0.7000 0.6600 0.6600 96,500 -0.02(-2.94%)
Apr 17, 2023 0.6900 0.7000 0.6800 0.6800 13,800 -0.02(-2.86%)
Apr 14, 2023 0.6700 0.7100 0.6300 0.7000 45,810 +0.01(+1.45%)
Apr 13, 2023 0.6400 0.7000 0.6300 0.6900 98,665 +0.06(+9.52%)
Apr 12, 2023 0.6500 0.6500 0.6300 0.6300 12,500 -0.01(-1.56%)
Apr 11, 2023 0.6500 0.6600 0.6400 0.6400 16,500 +0.01(+1.59%)
Apr 10, 2023 0.6700 0.6700 0.6300 0.6300 31,500 -0.01(-1.56%)
Apr 06, 2023 0.6400 0 -0.01(-1.54%)
Apr 05, 2023 0.6500 0.6600 0.6500 0.6500 26,356 +0.00(+0.00%)
Apr 04, 2023 0.6400 0.6500 0.6300 0.6500 116,180 +0.05(+8.33%)
Apr 03, 2023 0.5800 0.6800 0.5800 0.6000 292,050 +0.01(+1.69%)
Mar 31, 2023 0.6000 0.6000 0.5900 0.5900 15,700 +0.02(+3.51%)
Mar 30, 2023 0.6000 0.6000 0.5700 0.5700 48,000 -0.04(-6.56%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6100 31,032 +0.00(+0.00%)
Mar 28, 2023 0.6100 0.6100 0.6100 0.6100 1,030 +0.00(+0.00%)
Mar 27, 2023 0.6200 0.6200 0.6100 0.6100 25,880 +0.00(+0.00%)
Mar 24, 2023 0.6200 0.6300 0.6100 0.6100 31,500 +0.00(+0.00%)
Mar 23, 2023 0.6300 0.6300 0.6100 0.6100 20,672 -0.03(-4.69%)
Mar 22, 2023 0.6400 0.6500 0.6400 0.6400 51,500 +0.01(+1.59%)
Mar 21, 2023 0.6500 0.6500 0.6300 0.6300 99,187 -0.01(-1.56%)
Mar 20, 2023 0.6700 0.6700 0.6400 0.6400 30,500 -0.04(-5.88%)
Mar 17, 2023 0.6500 0.6800 0.6500 0.6800 13,000 +0.05(+7.94%)
Mar 16, 2023 0.6500 0.6500 0.6300 0.6300 60,000 -0.01(-1.56%)
Mar 15, 2023 0.6600 0.6600 0.6400 0.6400 55,500 -0.03(-4.48%)
Mar 14, 2023 0.6600 0.6700 0.6400 0.6700 68,000 +0.01(+1.52%)
Mar 13, 2023 0.6700 0.6800 0.6400 0.6600 79,000 +0.00(+0.00%)
Mar 10, 2023 0.6400 0.6700 0.6400 0.6600 66,500 +0.01(+1.54%)
Mar 09, 2023 0.6500 0.6500 0.6400 0.6500 5,600 -0.01(-1.52%)
Mar 08, 2023 0.6600 0.6600 0.6600 0.6600 500 +0.00(+0.00%)
Mar 07, 2023 0.6700 0.6700 0.6300 0.6600 19,000 -0.02(-2.94%)
Mar 06, 2023 0.6800 0.7000 0.6600 0.6800 36,430 +0.00(+0.00%)
Mar 03, 2023 0.6300 0.6800 0.6100 0.6800 90,789 +0.05(+7.94%)
Mar 02, 2023 0.6200 0.6300 0.6100 0.6300 18,870 +0.01(+1.61%)
Mar 01, 2023 0.6600 0.6700 0.6200 0.6200 35,000 -0.05(-7.46%)
Feb 28, 2023 0.6300 0.6900 0.6000 0.6700 127,050 +0.03(+4.69%)
Feb 27, 2023 0.6500 0.6500 0.6400 0.6400 19,765 -0.01(-1.54%)
Feb 24, 2023 0.6500 0.6500 0.6500 0.6500 14,955 -0.02(-2.99%)
Feb 23, 2023 0.6800 0.6800 0.6600 0.6700 36,131 +0.03(+4.69%)
Feb 22, 2023 0.7100 0.7100 0.6400 0.6400 37,666 -0.07(-9.86%)
Feb 21, 2023 0.7500 0.7500 0.7100 0.7100 11,980 +0.00(+0.00%)
Feb 17, 2023 0.7100 0 +0.03(+4.41%)
Feb 16, 2023 0.7000 0.7000 0.6800 0.6800 10,315 -0.02(-2.86%)
Feb 15, 2023 0.6900 0.7100 0.6900 0.7000 45,620 +0.01(+1.45%)
Feb 14, 2023 0.6800 0.6900 0.6700 0.6900 13,500 +0.01(+1.47%)
Feb 13, 2023 0.6900 0.6900 0.6700 0.6800 36,200 -0.02(-2.86%)
Feb 10, 2023 0.7000 0.7000 0.7000 0.7000 4,420 -0.01(-1.41%)
Feb 09, 2023 0.7200 0.7200 0.7000 0.7100 10,800 -0.01(-1.39%)
Feb 08, 2023 0.7300 0.7500 0.7200 0.7200 12,000 -0.01(-1.37%)
Feb 07, 2023 0.7500 0.7500 0.7300 0.7300 16,970 -0.02(-2.67%)
Feb 06, 2023 0.7500 0.7600 0.7500 0.7500 9,090 +0.00(+0.00%)
Feb 03, 2023 0.7900 0.7900 0.7500 0.7500 34,258 -0.03(-3.85%)
Feb 02, 2023 0.7900 0.8000 0.7800 0.7800 32,857 +0.01(+1.30%)
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.