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 (%)
May 31, 2019 0.4000 0.4000 0.4000 0.4000 9,100 +0.00(+0.00%)
May 30, 2019 0.4000 0.4000 0.3950 0.4000 45,500 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-3.61%)
May 28, 2019 0.4400 0.4400 0.4050 0.4150 36,600 -0.03(-5.68%)
May 27, 2019 0.4300 0.4500 0.3500 0.4400 43,000 -0.01(-2.22%)
May 24, 2019 0.4200 0.4500 0.4200 0.4500 20,574 +0.03(+7.14%)
May 23, 2019 0.4450 0.4500 0.4200 0.4200 50,000 -0.02(-4.55%)
May 22, 2019 0.4600 0.4600 0.4400 0.4400 60,575 +0.00(+0.00%)
May 21, 2019 0.4400 0.4400 0.4400 0.4400 2,500 +0.01(+1.15%)
May 17, 2019 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
May 15, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 14, 2019 0.4600 0.4600 0.4600 0.4600 1,570 +0.01(+2.22%)
May 10, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 09, 2019 0.4900 0.4900 0.4600 0.4600 61,507 -0.01(-3.16%)
May 08, 2019 0.4900 0.4900 0.4750 0.4750 3,500 +0.00(+0.00%)
May 07, 2019 0.4800 0.5000 0.4600 0.4750 34,000 -0.03(-5.00%)
May 06, 2019 0.5100 0.5100 0.5000 0.5000 12,000 -0.01(-1.96%)
May 03, 2019 0.5000 0.5100 0.5000 0.5100 186,500 +0.01(+2.00%)
May 01, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 30, 2019 0.5100 0.5100 0.5000 0.5100 32,250 +0.00(+0.00%)
Apr 29, 2019 0.5100 0.5100 0.4950 0.5100 18,138 -0.01(-1.92%)
Apr 26, 2019 0.5200 0.5200 0.5200 0.5200 2,847 +0.02(+4.00%)
Apr 25, 2019 0.5200 0.5400 0.5000 0.5000 193,500 +0.00(+0.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0.5000 5,016 +0.00(+0.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0.5000 6,441 -0.01(-1.96%)
Apr 18, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 17, 2019 0.4800 0.5100 0.4800 0.5000 11,310 +0.01(+2.04%)
Apr 16, 2019 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Apr 15, 2019 0.5000 0.5200 0.5000 0.5000 105,000 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5300 0.5000 0.5000 22,500 +0.00(+0.00%)
Apr 11, 2019 0.5400 0.5400 0.5000 0.5000 19,400 -0.05(-9.09%)
Apr 09, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 08, 2019 0.5000 0.5600 0.5000 0.5500 85,150 +0.05(+10.00%)
Apr 05, 2019 0.4900 0.5200 0.4800 0.5000 55,000 -0.01(-1.96%)
Apr 04, 2019 0.5000 0.5100 0.4900 0.5100 53,125 -0.01(-1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Apr 02, 2019 0.4800 0.5400 0.4800 0.5300 85,000 +0.07(+15.22%)
Apr 01, 2019 0.4300 0.4750 0.4300 0.4600 12,350 +0.01(+2.22%)
Mar 29, 2019 0.4700 0.4850 0.4500 0.4500 45,841 -0.03(-6.25%)
Mar 28, 2019 0.5000 0.5000 0.4750 0.4800 29,500 -0.01(-2.04%)
Mar 27, 2019 0.4850 0.4900 0.4800 0.4900 13,500 +0.01(+2.08%)
Mar 26, 2019 0.5100 0.5100 0.4650 0.4800 76,100 -0.03(-5.88%)
Mar 25, 2019 0.5300 0.5400 0.5100 0.5100 24,100 -0.01(-1.92%)
Mar 22, 2019 0.5300 0.5400 0.5200 0.5200 25,000 -0.01(-1.89%)
Mar 21, 2019 0.5300 0.5300 0.5300 0.5300 6,225 +0.00(+0.00%)
Mar 20, 2019 0.5300 0.5300 0.5300 0.5300 13,950 +0.01(+1.92%)
Mar 19, 2019 0.5300 0.5300 0.5200 0.5200 46,786 -0.02(-3.70%)
Mar 18, 2019 0.5500 0.5500 0.5400 0.5400 13,500 -0.02(-3.57%)
Mar 15, 2019 0.5600 0.5600 0.5200 0.5600 33,417 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5600 0.5500 0.5600 5,400 +0.01(+1.82%)
Mar 13, 2019 0.5500 0.5500 0.5500 0.5500 2,600 +0.01(+1.85%)
Mar 12, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Mar 11, 2019 0.5500 0.5500 0.5200 0.5400 29,950 +0.01(+1.89%)
Mar 08, 2019 0.5500 0.5500 0.5300 0.5300 131,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 24,500 -0.01(-1.79%)
Mar 04, 2019 0.5600 0.5600 0.5400 0.5600 53,800 +0.01(+1.82%)
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.