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 (%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 29, 2021 0.5300 0.5300 0.5100 0.5100 15,044 -0.02(-3.77%)
Jun 28, 2021 0.5500 0.5700 0.5300 0.5300 126,605 -0.02(-3.64%)
Jun 25, 2021 0.5500 0.5500 0.5500 0.5500 18,500 +0.01(+1.85%)
Jun 24, 2021 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Jun 23, 2021 0.5300 0.5300 0.5200 0.5200 22,010 -0.01(-1.89%)
Jun 22, 2021 0.5400 0.5400 0.5300 0.5300 50,872 +0.00(+0.00%)
Jun 21, 2021 0.5400 0.5400 0.5300 0.5300 53,002 -0.02(-3.64%)
Jun 18, 2021 0.5500 0.5500 0.5400 0.5500 71,615 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5600 0.5400 0.5500 67,290 +0.00(+0.00%)
Jun 16, 2021 0.5800 0.5900 0.5500 0.5500 128,432 -0.03(-5.17%)
Jun 15, 2021 0.6000 0.6000 0.5800 0.5800 9,000 -0.02(-3.33%)
Jun 14, 2021 0.6100 0.6100 0.5800 0.6000 91,346 +0.00(+0.00%)
Jun 11, 2021 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.6000 0.5900 0.6000 39,000 +0.00(+0.00%)
Jun 09, 2021 0.6000 0.6000 0.5900 0.6000 58,700 +0.00(+0.00%)
Jun 08, 2021 0.6000 0.6000 0.5800 0.6000 195,927 -0.02(-3.23%)
Jun 07, 2021 0.6400 0.6400 0.6100 0.6200 29,663 -0.03(-4.62%)
Jun 04, 2021 0.5900 0.6500 0.5900 0.6500 121,833 +0.06(+10.17%)
Jun 03, 2021 58.00 0.5900 0.5800 0.5900 760,200 +0.01(+1.72%)
Jun 02, 2021 0.6000 0.6000 0.5800 0.5800 64,725 -0.02(-3.33%)
Jun 01, 2021 0.6000 0.6100 0.5900 0.6000 61,126 +0.00(+0.00%)
May 31, 2021 0.6100 0.6100 0.6000 0.6000 57,000 +0.00(+0.00%)
May 28, 2021 0.5900 0.6000 0.5900 0.6000 40,300 +0.02(+3.45%)
May 27, 2021 0.6000 0.6000 0.5800 0.5800 66,500 -0.02(-3.33%)
May 26, 2021 0.5900 0.6000 0.5900 0.6000 130,000 +0.00(+0.00%)
May 25, 2021 0.5900 0.6100 0.5900 0.6000 192,145 +0.00(+0.00%)
May 21, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 20, 2021 0.6000 0.6200 0.5900 0.5900 46,700 -0.01(-1.67%)
May 19, 2021 0.6100 0.6100 0.5900 0.6000 63,017 -0.02(-3.23%)
May 18, 2021 0.5800 0.6200 0.5600 0.6200 81,100 +0.03(+5.08%)
May 17, 2021 0.6000 0.6000 0.5800 0.5900 25,500 -0.01(-1.67%)
May 14, 2021 0.6100 0.6200 0.5700 0.6000 50,250 -0.04(-6.25%)
May 13, 2021 0.6000 0.6400 0.5800 0.6400 189,875 +0.04(+6.67%)
May 12, 2021 0.6400 0.7000 0.5800 0.6000 546,880 +0.07(+13.21%)
May 10, 2021 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
May 07, 2021 0.5600 0.6100 0.5600 0.5700 145,249 +0.03(+5.56%)
May 06, 2021 0.5000 0.5400 0.5000 0.5400 43,161 +0.04(+8.00%)
May 05, 2021 0.4900 0.5100 0.4800 0.5000 83,010 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.4850 0.5000 28,534 -0.01(-1.96%)
May 03, 2021 0.4900 0.5100 0.4900 0.5100 27,500 +0.03(+5.15%)
Apr 29, 2021 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Apr 28, 2021 0.4900 0.5100 0.4750 0.4850 49,499 +0.01(+2.11%)
Apr 27, 2021 0.4800 0.4800 0.4750 0.4750 61,000 +0.00(+0.00%)
Apr 26, 2021 0.4800 0.4950 0.4750 0.4750 108,845 -0.01(-1.04%)
Apr 23, 2021 0.4850 0.4850 0.4800 0.4800 22,555 -0.01(-1.03%)
Apr 22, 2021 0.4650 0.4850 0.4600 0.4850 53,520 +0.02(+3.19%)
Apr 21, 2021 0.5200 0.5200 0.4700 0.4700 80,900 -0.05(-9.62%)
Apr 19, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 15, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 14, 2021 0.5100 0.5100 0.5000 0.5100 6,020 +0.00(+0.00%)
Apr 13, 2021 0.5100 0.5100 0.4950 0.5100 65,910 +0.00(+0.00%)
Apr 12, 2021 0.5300 0.5300 0.5100 0.5100 24,300 +0.00(+0.00%)
Apr 09, 2021 0.5300 0.5300 0.5100 0.5100 5,000 -0.02(-3.77%)
Apr 08, 2021 0.5200 0.5300 0.5200 0.5300 15,500 +0.01(+1.92%)
Apr 07, 2021 0.5200 0.5200 0.5200 0.5200 10,384 +0.00(+0.00%)
Apr 06, 2021 0.5400 0.5400 0.5100 0.5200 23,000 -0.02(-3.70%)
Apr 05, 2021 0.5600 0.5600 0.5200 0.5400 7,584 +0.03(+5.88%)
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.