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 )

0.2300 +0.0050 (+2.22%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 30, 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, 2024 0.2350 0.2400 0.2250 0.2250 26,433 -0.01(-2.17%)
Apr 26, 2024 0.2300 0.2400 0.2100 0.2300 47,385 +0.00(+0.00%)
Apr 25, 2024 0.2100 0.2350 0.2100 0.2300 99,200 +0.02(+9.52%)
Apr 24, 2024 0.1850 0.2100 0.1850 0.2100 167,485 +0.03(+16.67%)
Apr 23, 2024 0.1600 0.1900 0.1600 0.1800 157,630 +0.02(+16.13%)
Apr 22, 2024 0.1500 0.1600 0.1500 0.1550 56,978 +0.02(+14.81%)
Apr 19, 2024 0.1550 0.1550 0.1350 0.1350 89,800 -0.01(-10.00%)
Apr 18, 2024 0.1400 0.1500 0.1400 0.1500 11,559 +0.01(+7.14%)
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1400 0.1350 0.1400 5,183 +0.01(+3.70%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 3,101 +0.00(+0.00%)
Apr 11, 2024 0.1350 150 +0.00(+0.00%)
Apr 10, 2024 0.1300 0.1350 0.1300 0.1350 55,883 +0.01(+8.00%)
Apr 09, 2024 0.1250 0.1300 0.1200 0.1250 66,500 -0.01(-3.85%)
Apr 08, 2024 0.1350 0.1350 0.1300 0.1300 51,750 -0.01(-3.70%)
Apr 05, 2024 0.1200 0.1350 0.1100 0.1350 171,351 +0.01(+8.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 183,360 -0.01(-7.41%)
Apr 03, 2024 0.1350 0.1350 0.1300 0.1350 59,537 +0.00(+0.00%)
Apr 02, 2024 0.1350 0.1350 0.1300 0.1350 67,296 +0.00(+0.00%)
Apr 01, 2024 0.1350 0.1350 0.1350 0.1350 81,481 +0.00(+0.00%)
Mar 28, 2024 0.1350 0 +0.01(+8.00%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 52,040 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 2,530 -0.01(-3.85%)
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 73,511 +0.00(+0.00%)
Mar 22, 2024 0.1400 0.1400 0.1300 0.1300 68,500 -0.01(-7.14%)
Mar 21, 2024 0.1500 0.1500 0.1300 0.1400 325,796 -0.01(-6.67%)
Mar 20, 2024 0.1650 0.1700 0.1500 0.1500 230,108 -0.02(-11.76%)
Mar 19, 2024 0.2000 0.2000 0.1450 0.1700 321,563 -0.05(-24.44%)
Mar 18, 2024 0.2250 0.2300 0.2250 0.2250 30,500 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2400 0.2250 0.2250 47,000 -0.01(-2.17%)
Mar 14, 2024 0.2600 0.2600 0.2300 0.2300 224,463 -0.02(-9.80%)
Mar 13, 2024 0.2400 0.2550 0.2400 0.2550 38,111 +0.02(+6.25%)
Mar 12, 2024 0.2300 0.2400 0.2300 0.2400 33,277 +0.01(+4.35%)
Mar 11, 2024 0.2300 0.2350 0.2200 0.2300 19,151 -0.00(-2.13%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2350 11,000 +0.00(+2.17%)
Mar 07, 2024 0.2400 0.2400 0.2300 0.2300 127,200 -0.01(-4.17%)
Mar 06, 2024 0.2350 0.2400 0.2350 0.2400 22,715 +0.00(+0.00%)
Mar 05, 2024 0.2450 0.2450 0.2350 0.2400 16,692 -0.01(-2.04%)
Mar 04, 2024 0.2500 0.2600 0.2400 0.2450 115,282 +0.01(+2.08%)
Mar 01, 2024 0.2250 0.2400 0.2250 0.2400 37,880 +0.01(+6.67%)
Feb 29, 2024 0.2300 0.2300 0.2250 0.2250 9,237 +0.00(+0.00%)
Feb 28, 2024 0.2300 0.2300 0.2250 0.2250 1,500 +0.01(+2.27%)
Feb 27, 2024 0.2250 0.2350 0.2200 0.2200 39,348 -0.01(-6.38%)
Feb 26, 2024 0.2350 0.2600 0.2300 0.2350 53,280 +0.01(+6.82%)
Feb 23, 2024 0.2350 0.2400 0.1900 0.2200 396,172 -0.02(-10.20%)
Feb 22, 2024 0.2500 0.2500 0.2450 0.2450 27,123 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 30,855 -0.01(-2.00%)
Feb 20, 2024 0.2500 0.2700 0.2450 0.2500 183,200 +0.02(+6.38%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2500 0.2650 0.2500 0.2500 248,000 +0.02(+8.70%)
Feb 14, 2024 0.2800 0.2800 0.2250 0.2300 408,104 -0.05(-17.86%)
Feb 13, 2024 0.3200 0.3200 0.2800 0.2800 56,550 -0.04(-13.85%)
Feb 12, 2024 0.3300 0.3300 0.3250 0.3250 4,000 -0.02(-4.41%)
Feb 09, 2024 0.3400 0.3400 0.3200 0.3400 65,458 +0.00(+0.00%)
Feb 08, 2024 0.3250 0.3400 0.3250 0.3400 19,000 +0.01(+3.03%)
Feb 07, 2024 0.3200 0.3300 0.3150 0.3300 43,700 -0.01(-2.94%)
Feb 06, 2024 0.3200 0.3400 0.3100 0.3400 42,214 +0.02(+6.25%)
Feb 05, 2024 0.3200 0.3200 0.3200 0.3200 10,018 +0.00(+0.00%)
Feb 02, 2024 0.3200 0.3300 0.3150 0.3200 105,884 -0.01(-3.03%)
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.