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 (%)
Sep 30, 2021 0.3450 0.3700 0.3300 0.3700 151,757 +0.02(+5.71%)
Sep 29, 2021 0.3700 0.3700 0.3500 0.3500 128,906 +0.00(+0.00%)
Sep 28, 2021 0.3750 0.3750 0.3450 0.3500 93,603 -0.03(-7.89%)
Sep 27, 2021 0.3450 0.3800 0.3450 0.3800 148,500 +0.04(+11.76%)
Sep 24, 2021 0.3550 0.3550 0.3400 0.3400 40,013 -0.00(-1.45%)
Sep 23, 2021 0.3400 0.3500 0.3400 0.3450 30,500 +0.00(+1.47%)
Sep 22, 2021 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Sep 21, 2021 0.3500 0.3500 0.3300 0.3400 40,333 -0.00(-1.45%)
Sep 20, 2021 0.3500 0.3500 0.3400 0.3450 52,720 +0.00(+0.00%)
Sep 17, 2021 0.3500 0.3500 0.3400 0.3450 22,500 +0.01(+4.55%)
Sep 16, 2021 0.3300 0.3500 0.3300 0.3300 124,625 +0.00(+0.00%)
Sep 15, 2021 0.3500 0.3500 0.3300 0.3300 79,000 -0.02(-5.71%)
Sep 14, 2021 0.3550 0.3550 0.3500 0.3500 20,000 -0.01(-1.41%)
Sep 13, 2021 0.3550 0.3550 0.3550 0.3550 1,600 +0.01(+1.43%)
Sep 10, 2021 0.3350 0.3500 0.3350 0.3500 26,485 +0.01(+4.48%)
Sep 09, 2021 0.3350 0.3350 0.3350 0.3350 2,500 +0.01(+1.52%)
Sep 08, 2021 0.3400 0.3400 0.3300 0.3300 24,500 -0.01(-1.49%)
Sep 07, 2021 0.3350 0.3400 0.3350 0.3350 24,000 +0.01(+1.52%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 02, 2021 0.3500 0.3500 0.3400 0.3400 59,000 +0.00(+0.00%)
Sep 01, 2021 0.3500 0.3500 0.3400 0.3400 19,805 +0.01(+1.49%)
Aug 31, 2021 0.3400 0.3400 0.3350 0.3350 10,000 -0.01(-1.47%)
Aug 30, 2021 0.3450 0.3500 0.3300 0.3400 45,125 -0.00(-1.45%)
Aug 27, 2021 0.3450 0.3500 0.3400 0.3450 75,500 +0.00(+1.47%)
Aug 26, 2021 0.3600 0.3600 0.3400 0.3400 32,199 -0.01(-2.86%)
Aug 25, 2021 0.3500 0.3500 0.3500 0.3500 3,328 -0.01(-2.78%)
Aug 24, 2021 0.3600 0.3600 0.3500 0.3600 59,000 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3600 0.3600 8,151 +0.01(+2.86%)
Aug 20, 2021 0.3550 0.3600 0.3500 0.3500 44,000 -0.01(-1.41%)
Aug 18, 2021 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Aug 17, 2021 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Aug 16, 2021 0.3700 0.3800 0.3700 0.3800 7,000 +0.02(+5.56%)
Aug 13, 2021 0.3700 0.3800 0.3600 0.3600 105,000 -0.01(-1.37%)
Aug 12, 2021 0.3700 0.3700 0.3650 0.3650 23,400 -0.01(-1.35%)
Aug 11, 2021 0.3700 0.3900 0.3700 0.3700 113,240 +0.00(+0.00%)
Aug 09, 2021 0.3700 0.3700 0.3700 270 -0.01(-2.63%)
Aug 06, 2021 0.3850 0.3850 0.3750 0.3800 500,879 -0.01(-2.56%)
Aug 05, 2021 0.4000 0.4000 0.3900 0.3900 102,800 -0.01(-2.50%)
Aug 04, 2021 0.4050 0.4050 0.3950 0.4000 119,600 -0.01(-1.23%)
Aug 03, 2021 0.4100 0.4100 0.4050 0.4050 54,555 -0.00(-1.22%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 29, 2021 0.4000 0.4000 0.4000 0.4000 48,000 +0.01(+1.27%)
Jul 28, 2021 0.3950 0.4100 0.3900 0.3950 10,500 +0.00(+0.00%)
Jul 27, 2021 0.3750 0.3950 0.3750 0.3950 56,050 +0.01(+2.60%)
Jul 26, 2021 0.3850 0.3850 0.3850 0.3850 6,700 +0.01(+1.32%)
Jul 23, 2021 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Jul 22, 2021 0.3900 0.3950 0.3800 0.3900 6,000 +0.00(+0.00%)
Jul 21, 2021 0.3900 0.3900 0.3900 0.3900 19,500 +0.00(+0.00%)
Jul 20, 2021 0.3800 0.3900 0.3800 0.3900 13,500 +0.01(+2.63%)
Jul 19, 2021 0.3850 0.3850 0.3800 0.3800 12,010 +0.00(+0.00%)
Jul 16, 2021 0.3900 0.3900 0.3600 0.3800 185,650 -0.01(-2.56%)
Jul 15, 2021 0.4200 0.4200 0.3900 0.3900 95,000 -0.02(-6.02%)
Jul 14, 2021 0.4250 0.4250 0.4150 0.4150 11,012 -0.01(-2.35%)
Jul 13, 2021 0.4400 0.4400 0.4200 0.4250 31,081 -0.02(-3.41%)
Jul 12, 2021 0.4300 0.4400 0.4200 0.4400 30,000 -0.01(-2.22%)
Jul 09, 2021 0.4500 0.4600 0.4400 0.4500 94,100 +0.01(+2.27%)
Jul 08, 2021 0.4800 0.4800 0.3900 0.4400 415,700 -0.05(-11.11%)
Jul 07, 2021 0.4900 0.4950 0.4850 0.4950 56,000 -0.01(-1.00%)
Jul 06, 2021 0.5000 0.5000 0.4900 0.5000 51,131 +0.00(+0.00%)
Jul 05, 2021 0.5100 0.5100 0.5000 0.5000 9,500 -0.01(-1.96%)
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.