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 (OP: BRKCF )

0.1244 +0.0070 (+5.96%)
Streaming Delayed Price Updated: 3:52 PM 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 (%)
May 31, 2022 0.4979 0 -0.01(-1.78%)
May 27, 2022 0.4970 0.5069 0.4970 0.5069 4,500 +0.02(+3.45%)
May 26, 2022 0.4840 0.5000 0.4840 0.4900 72,999 +0.01(+1.30%)
May 25, 2022 0.4750 0.4910 0.4750 0.4837 141,400 -0.01(-1.29%)
May 24, 2022 0.4964 0.5000 0.4900 0.4900 22,000 +0.01(+2.73%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 8,928 -0.00(-0.83%)
May 20, 2022 0.5130 0.5130 0.4186 0.4810 55,604 -0.01(-1.72%)
May 19, 2022 0.4600 0.5388 0.4450 0.4894 47,800 +0.05(+11.23%)
May 18, 2022 0.4200 0.4600 0.4000 0.4400 124,200 +0.01(+1.15%)
May 17, 2022 0.4525 0.4525 0.4350 0.4350 30,400 -0.01(-1.14%)
May 16, 2022 0.3901 0.4525 0.3745 0.4400 33,251 +0.05(+12.82%)
May 13, 2022 0.3726 0.3930 0.3726 0.3900 13,500 +0.01(+3.15%)
May 12, 2022 0.3356 0.3781 0.3105 0.3781 49,185 +0.04(+12.87%)
May 11, 2022 0.3270 0.3350 0.3270 0.3350 25,500 +0.03(+8.38%)
May 10, 2022 0.3254 0.3254 0.3000 0.3091 42,099 -0.01(-3.41%)
May 09, 2022 0.3400 0.3460 0.3200 0.3200 66,780 -0.03(-8.57%)
May 06, 2022 0.3430 0.3500 0.3430 0.3500 51,000 +0.01(+2.94%)
May 05, 2022 0.3400 0.3450 0.3400 0.3400 21,400 -0.01(-3.13%)
May 03, 2022 0.3510 25 -0.02(-4.10%)
May 02, 2022 0.3666 0.3666 0.3660 0.3660 9,000 -0.02(-6.15%)
Apr 28, 2022 0.3900 0 +0.05(+14.71%)
Apr 27, 2022 0.3400 0.3400 0.3400 0.3400 6,500 -0.00(-0.03%)
Apr 26, 2022 0.3401 0.3401 0.3401 0.3401 4,000 -0.01(-1.71%)
Apr 25, 2022 0.3644 0.3644 0.3460 0.3460 3,540 -0.01(-1.90%)
Apr 22, 2022 0.3525 0.3555 0.3525 0.3527 32,000 -0.03(-7.18%)
Apr 20, 2022 0.3800 0 +0.00(+0.00%)
Apr 19, 2022 0.3800 0.3800 0.3800 0.3800 3,000 -0.00(-1.22%)
Apr 14, 2022 0.3847 0 +0.02(+6.86%)
Apr 08, 2022 0.3600 0 +0.00(+1.35%)
Apr 06, 2022 0.3552 0 -0.02(-4.54%)
Apr 05, 2022 0.3685 0.3800 0.3666 0.3721 18,000 +0.01(+3.36%)
Apr 04, 2022 0.3700 0.3700 0.3550 0.3600 22,000 +0.00(+1.27%)
Apr 01, 2022 0.3555 0.3555 0.3555 0.3555 1,500 -0.05(-11.79%)
Mar 31, 2022 0.3915 0.4030 0.3915 0.4030 800 +0.03(+7.47%)
Mar 30, 2022 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-2.72%)
Mar 28, 2022 0.3855 0 +0.02(+5.73%)
Mar 25, 2022 0.3646 0.3646 0.3646 0.3646 8,000 -0.01(-2.49%)
Mar 24, 2022 0.3774 0.3774 0.3624 0.3739 11,000 -0.02(-4.59%)
Mar 23, 2022 0.3801 0.3919 0.3801 0.3919 6,100 +0.00(+0.49%)
Mar 22, 2022 0.3985 0.3985 0.3900 0.3900 5,250 -0.02(-3.70%)
Mar 21, 2022 0.4100 0.4100 0.3855 0.4050 13,400 +0.02(+5.11%)
Mar 18, 2022 0.3853 0.3853 0.3853 0.3853 2,000 +0.03(+7.75%)
Mar 17, 2022 0.3570 0.3576 0.3570 0.3576 4,000 +0.00(+0.45%)
Mar 16, 2022 0.3560 0.3560 0.3560 0.3560 2,700 +0.03(+9.98%)
Mar 15, 2022 0.3237 0.3237 0.3237 0.3237 200 -0.04(-12.01%)
Mar 14, 2022 0.3679 0.3679 0.3679 0.3679 1,200 -0.00(-0.03%)
Mar 10, 2022 0.3680 0 -0.08(-18.69%)
Mar 09, 2022 0.3619 0.4526 0.3617 0.4526 17,647 +0.09(+25.13%)
Mar 08, 2022 0.3500 0.3617 0.3418 0.3617 11,500 +0.06(+18.63%)
Mar 07, 2022 0.2822 0.3049 0.2822 0.3049 1,300 +0.02(+8.89%)
Mar 03, 2022 0.2800 0 -0.06(-18.75%)
Mar 02, 2022 0.3446 0.3446 0.3446 0.3446 1,500 +0.04(+14.64%)
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.