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 (%)
Aug 31, 2020 0.4300 0.4300 0.4200 0.4200 23,664 -0.01(-2.33%)
Aug 28, 2020 0.4300 0.4300 0.4300 0.4300 4,990 +0.00(+0.00%)
Aug 27, 2020 0.4300 0.4300 0.4300 0.4300 12,750 +0.01(+2.38%)
Aug 26, 2020 0.4350 0.4350 0.4050 0.4200 40,300 -0.02(-3.45%)
Aug 25, 2020 0.4500 0.4500 0.4350 0.4350 9,000 -0.02(-3.33%)
Aug 24, 2020 0.4500 0.4500 0.4500 0.4500 1,500 +0.03(+5.88%)
Aug 21, 2020 0.4250 0.4250 0.4200 0.4250 8,040 -0.01(-1.16%)
Aug 20, 2020 0.4400 0.4400 0.4300 0.4300 55,000 -0.01(-2.27%)
Aug 19, 2020 0.4400 0.4400 0.4350 0.4400 29,500 +0.01(+1.15%)
Aug 18, 2020 0.4600 0.4650 0.4350 0.4350 45,465 -0.03(-5.43%)
Aug 17, 2020 0.4800 0.4800 0.4600 0.4600 19,100 -0.02(-4.17%)
Aug 14, 2020 0.4500 0.4950 0.4300 0.4800 70,189 +0.03(+6.67%)
Aug 13, 2020 0.4200 0.4500 0.4000 0.4500 21,500 +0.03(+7.14%)
Aug 12, 2020 0.4500 0.4500 0.4200 0.4200 6,750 -0.01(-2.33%)
Aug 11, 2020 0.4450 0.4450 0.4300 0.4300 116,819 -0.01(-2.27%)
Aug 10, 2020 0.5200 0.5200 0.4400 0.4400 66,922 +0.01(+1.15%)
Aug 07, 2020 0.4500 0.4600 0.4350 0.4350 13,336 -0.01(-1.14%)
Aug 06, 2020 0.4750 0.5300 0.4300 0.4400 80,100 +0.00(+0.00%)
Aug 05, 2020 0.4100 0.4600 0.4000 0.4400 47,300 +0.04(+10.00%)
Aug 04, 2020 0.4000 0.4300 0.4000 0.4000 59,861 +0.02(+3.90%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Jul 29, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.3550 0.3550 0.3500 0.3500 5,083 -0.02(-5.41%)
Jul 24, 2020 0.3800 0.3800 0.3700 0.3700 12,500 +0.00(+0.00%)
Jul 23, 2020 0.3800 0.3900 0.3550 0.3700 26,245 -0.01(-2.63%)
Jul 22, 2020 0.3500 0.4400 0.3400 0.3800 84,856 +0.01(+2.70%)
Jul 21, 2020 0.4050 0.4050 0.3700 0.3700 93,725 -0.02(-5.13%)
Jul 20, 2020 0.3700 0.3900 0.3700 0.3900 48,000 +0.01(+1.30%)
Jul 17, 2020 0.4150 0.4200 0.3850 0.3850 44,699 -0.01(-1.28%)
Jul 16, 2020 0.4000 0.4000 0.3900 0.3900 43,049 -0.01(-2.50%)
Jul 15, 2020 0.3700 0.4250 0.3700 0.4000 56,200 +0.02(+5.26%)
Jul 14, 2020 0.3450 0.3800 0.3450 0.3800 11,000 +0.00(+0.00%)
Jul 13, 2020 0.3850 0.4100 0.3800 0.3800 17,486 -0.01(-1.30%)
Jul 10, 2020 0.3500 0.3850 0.3500 0.3850 17,500 +0.02(+4.05%)
Jul 09, 2020 0.3700 0.3700 0.3550 0.3700 11,500 +0.03(+8.82%)
Jul 08, 2020 0.3400 0.3650 0.3400 0.3400 27,100 +0.00(+0.00%)
Jul 07, 2020 0.3500 0.3600 0.3400 0.3400 59,500 -0.04(-10.53%)
Jul 06, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 03, 2020 0.3500 0.3500 0.3500 0.3500 37,500 +0.01(+2.94%)
Jul 02, 2020 0.3300 0.3400 0.3300 0.3400 6,010 +0.01(+3.03%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 29, 2020 0.3200 0.3200 0.3000 0.3000 9,000 +0.00(+0.00%)
Jun 26, 2020 0.3000 0.3000 0.3000 0.3000 28,000 -0.01(-1.64%)
Jun 25, 2020 0.3050 0.3050 0.3050 41 +0.00(+0.00%)
Jun 24, 2020 0.3200 0.3200 0.3050 0.3050 3,500 +0.01(+1.67%)
Jun 23, 2020 0.3250 0.3250 0.3000 0.3000 124,348 -0.03(-9.09%)
Jun 22, 2020 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 19, 2020 0.3400 0.3400 0.3300 0.3350 28,000 -0.04(-11.84%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+2.70%)
Jun 17, 2020 0.3400 0.3700 0.3400 0.3700 15,502 -0.01(-1.33%)
Jun 16, 2020 0.3650 0.3750 0.3400 0.3750 40,500 -0.03(-6.25%)
Jun 12, 2020 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jun 11, 2020 0.3500 0.3900 0.3400 0.3850 27,000 +0.03(+6.94%)
Jun 10, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
Jun 09, 2020 0.3400 0.3400 0.3400 0.3400 1,800 -0.05(-12.82%)
Jun 08, 2020 0.3500 0.3900 0.3500 0.3900 20,000 -0.01(-1.27%)
Jun 05, 2020 0.3400 0.3950 0.3400 0.3950 10,000 +0.04(+11.27%)
Jun 03, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jun 02, 2020 0.3500 0.4000 0.3500 0.3800 14,000 +0.04(+11.76%)
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.