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 UNCHANGED
Streaming Delayed Price Updated: 3:36 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 (%)
Jul 31, 2023 0.4400 0.5900 0.4400 0.5600 434,025 +0.12(+25.84%)
Jul 28, 2023 0.4400 0.4600 0.4200 0.4450 165,900 -0.01(-2.20%)
Jul 27, 2023 0.4750 0.4750 0.4500 0.4550 61,664 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 71,583 +0.02(+4.35%)
Jul 25, 2023 0.5000 0.5000 0.4600 0.4600 175,187 -0.04(-8.00%)
Jul 24, 2023 0.4500 0.5200 0.4400 0.5000 508,200 -0.14(-21.88%)
Jul 21, 2023 0.6300 0.6400 0.6300 0.6400 4,300 +0.02(+3.23%)
Jul 20, 2023 0.6500 0.6500 0.6200 0.6200 7,946 -0.04(-6.06%)
Jul 19, 2023 0.6300 0.6700 0.6300 0.6600 39,510 +0.03(+4.76%)
Jul 18, 2023 0.6300 0.6300 0.6000 0.6300 19,725 +0.00(+0.00%)
Jul 17, 2023 0.6900 0.6900 0.6100 0.6300 30,805 -0.08(-11.27%)
Jul 14, 2023 0.7600 0.7600 0.6800 0.7100 32,000 -0.05(-6.58%)
Jul 13, 2023 0.6500 0.7600 0.6200 0.7600 274,345 +0.10(+15.15%)
Jul 12, 2023 0.5600 0.6600 0.5300 0.6600 197,700 +0.09(+15.79%)
Jul 11, 2023 0.4500 0.5800 0.4400 0.5700 379,254 +0.10(+21.28%)
Jul 10, 2023 0.5500 0.5500 0.4700 0.4700 185,439 -0.09(-16.07%)
Jul 07, 2023 0.6000 0.6000 0.5600 0.5600 43,249 -0.05(-8.20%)
Jul 06, 2023 0.6000 0.6100 0.6000 0.6100 20,232 +0.01(+1.67%)
Jul 05, 2023 0.6200 0.6200 0.5700 0.6000 44,682 -0.01(-1.64%)
Jul 04, 2023 0.6100 0.6100 0.6000 0.6100 17,350 -0.01(-1.61%)
Jun 30, 2023 0.6200 0 +0.04(+6.90%)
Jun 29, 2023 0.6100 0.6100 0.5800 0.5800 56,100 -0.02(-3.33%)
Jun 28, 2023 0.6500 0.6500 0.6000 0.6000 37,400 -0.06(-9.09%)
Jun 27, 2023 0.6700 0.6700 0.6600 0.6600 3,323 -0.02(-2.94%)
Jun 26, 2023 0.6900 0.6900 0.6800 0.6800 5,000 -0.01(-1.45%)
Jun 23, 2023 0.7000 0.7200 0.6400 0.6900 157,896 -0.04(-5.48%)
Jun 22, 2023 0.8200 0.8200 0.7200 0.7300 115,527 -0.12(-14.12%)
Jun 21, 2023 0.8000 0.8600 0.7500 0.8500 105,463 -0.03(-3.41%)
Jun 20, 2023 0.9000 0.9000 0.8500 0.8800 217,000 -0.02(-2.22%)
Jun 19, 2023 0.8700 0.9100 0.8700 0.9000 141,550 +0.02(+2.27%)
Jun 16, 2023 0.8800 0.8800 0.8700 0.8800 45,030 +0.01(+1.15%)
Jun 15, 2023 0.8900 0.8900 0.8700 0.8700 6,118 -0.02(-2.25%)
Jun 14, 2023 0.8800 0.9000 0.8300 0.8900 88,390 +0.02(+2.30%)
Jun 13, 2023 0.9000 0.9000 0.8700 0.8700 57,000 -0.01(-1.14%)
Jun 12, 2023 0.8900 0.8900 0.8700 0.8800 51,550 -0.02(-2.22%)
Jun 09, 2023 0.9200 0.9200 0.8800 0.9000 88,000 -0.01(-1.10%)
Jun 08, 2023 0.8800 0.9300 0.8800 0.9100 131,000 +0.02(+2.25%)
Jun 07, 2023 0.9000 0.9000 0.8800 0.8900 102,889 -0.02(-2.20%)
Jun 06, 2023 0.9400 0.9400 0.8800 0.9100 74,500 -0.04(-4.21%)
Jun 05, 2023 0.8000 0.9500 0.7800 0.9500 227,376 +0.15(+18.75%)
Jun 02, 2023 0.7300 0.8000 0.7300 0.8000 59,500 +0.07(+9.59%)
Jun 01, 2023 0.7600 0.7600 0.7300 0.7300 34,000 +0.03(+4.29%)
May 31, 2023 0.7500 0.7600 0.7000 0.7000 28,000 -0.04(-5.41%)
May 30, 2023 0.7900 0.7900 0.7300 0.7400 33,446 -0.05(-6.33%)
May 29, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
May 26, 2023 0.8000 0.8000 0.7900 0.7900 3,500 -0.01(-1.25%)
May 25, 2023 0.8500 0.8500 0.8000 0.8000 14,600 -0.04(-4.76%)
May 24, 2023 0.8400 0.8400 0.8400 0.8400 35,500 +0.00(+0.00%)
May 23, 2023 0.8500 0.8500 0.8400 0.8400 24,197 -0.03(-3.45%)
May 19, 2023 0.8700 0 +0.01(+1.16%)
May 18, 2023 0.8300 0.8600 0.8200 0.8600 21,350 +0.04(+4.88%)
May 17, 2023 0.8600 0.8600 0.8200 0.8200 30,000 -0.04(-4.65%)
May 16, 2023 0.8400 0.9000 0.8300 0.8600 156,481 +0.02(+2.38%)
May 15, 2023 0.8500 0.8500 0.8300 0.8400 39,000 -0.02(-2.33%)
May 12, 2023 0.8300 0.8800 0.8300 0.8600 70,665 +0.05(+6.17%)
May 11, 2023 0.8000 0.8100 0.7700 0.8100 103,006 +0.01(+1.25%)
May 10, 2023 0.8000 0.8000 0.7600 0.8000 79,200 +0.01(+1.27%)
May 09, 2023 0.8200 0.8200 0.7700 0.7900 25,050 -0.03(-3.66%)
May 08, 2023 0.7200 0.8200 0.7200 0.8200 99,997 +0.10(+13.89%)
May 05, 2023 0.7000 0.7200 0.6900 0.7200 15,651 +0.02(+2.86%)
May 04, 2023 0.7000 0.7000 0.6700 0.7000 86,500 +0.00(+0.00%)
May 03, 2023 0.6700 0.7000 0.6700 0.7000 107,500 +0.06(+9.37%)
May 02, 2023 0.6700 0.6700 0.6400 0.6400 35,540 -0.05(-7.25%)
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.