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 )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Mar 31, 2021 0.5100 0.5500 0.5000 0.5200 68,600 +0.03(+6.12%)
Mar 30, 2021 0.5500 0.5500 0.4900 0.4900 139,500 -0.03(-5.77%)
Mar 29, 2021 0.5200 0.5200 0.5200 0.5200 14,400 -0.01(-1.89%)
Mar 26, 2021 0.5300 0.5300 0.5200 0.5300 31,400 +0.00(+0.00%)
Mar 25, 2021 0.5400 0.5400 0.5200 0.5300 54,430 -0.03(-5.36%)
Mar 24, 2021 0.5500 0.5600 0.5500 0.5600 4,000 +0.02(+3.70%)
Mar 23, 2021 0.5700 0.5700 0.5400 0.5400 78,500 -0.03(-5.26%)
Mar 22, 2021 0.5600 0.5700 0.5600 0.5700 39,500 +0.02(+3.64%)
Mar 19, 2021 0.5800 0.5800 0.5500 0.5500 35,063 -0.01(-1.79%)
Mar 18, 2021 0.5700 0.5700 0.5600 0.5600 22,500 -0.02(-3.45%)
Mar 17, 2021 0.5800 0.5800 0.5700 0.5800 2,500 -0.01(-1.69%)
Mar 16, 2021 0.5800 0.5900 0.5800 0.5900 14,500 +0.01(+1.72%)
Mar 15, 2021 0.5900 0.6000 0.5700 0.5800 62,160 -0.02(-3.33%)
Mar 12, 2021 0.6100 0.6400 0.6000 0.6000 44,499 -0.02(-3.23%)
Mar 11, 2021 0.6200 0.6500 0.6000 0.6200 35,267 -0.02(-3.13%)
Mar 10, 2021 0.5400 0.6900 0.5400 0.6400 229,564 +0.08(+14.29%)
Mar 09, 2021 0.5000 0.6100 0.5000 0.5600 386,039 +0.04(+7.69%)
Mar 08, 2021 0.4850 0.5200 0.4650 0.5200 100,503 +0.04(+8.33%)
Mar 05, 2021 0.4600 0.5000 0.4600 0.4800 71,050 +0.02(+4.35%)
Mar 04, 2021 0.4800 0.4800 0.4600 0.4600 94,000 -0.03(-6.12%)
Mar 03, 2021 0.5000 0.5000 0.4800 0.4900 6,485 +0.00(+0.00%)
Mar 02, 2021 0.4900 0.4900 0.4900 0.4900 1,000 +0.02(+3.16%)
Mar 01, 2021 0.5000 0.5000 0.4750 0.4750 171,140 +0.00(+0.00%)
Feb 26, 2021 0.4800 0.4900 0.4750 0.4750 24,000 +0.01(+1.06%)
Feb 25, 2021 0.4700 0.4750 0.4500 0.4700 210,387 +0.00(+0.00%)
Feb 24, 2021 0.4900 0.5000 0.4650 0.4700 104,447 -0.02(-4.08%)
Feb 23, 2021 0.4900 0.5000 0.4800 0.4900 13,220 -0.01(-2.00%)
Feb 22, 2021 0.4850 0.5100 0.4650 0.5000 49,586 +0.03(+7.53%)
Feb 19, 2021 0.4500 0.4800 0.4500 0.4650 34,302 +0.03(+5.68%)
Feb 18, 2021 0.4500 0.4650 0.4300 0.4400 55,644 -0.02(-3.30%)
Feb 17, 2021 0.4700 0.4750 0.4400 0.4550 63,500 -0.02(-4.21%)
Feb 16, 2021 0.4350 0.4850 0.4350 0.4750 67,350 -0.01(-1.04%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 11, 2021 0.4900 0.4900 0.4800 0.4800 29,602 -0.01(-2.04%)
Feb 10, 2021 0.4900 0.5000 0.4900 0.4900 18,800 +0.00(+0.00%)
Feb 09, 2021 0.4850 0.4900 0.4850 0.4900 46,700 +0.01(+2.08%)
Feb 08, 2021 0.4800 0.4800 0.4700 0.4800 54,900 +0.01(+3.23%)
Feb 05, 2021 0.4800 0.4800 0.4650 0.4650 160,634 -0.01(-3.12%)
Feb 04, 2021 0.4800 0.5000 0.4600 0.4800 52,224 -0.02(-3.03%)
Feb 03, 2021 0.4950 0.4950 0.4950 0.4950 1,189 +0.02(+3.13%)
Feb 02, 2021 0.5100 0.5100 0.4700 0.4800 118,000 -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.