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 +0.0100 (+6.25%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 30, 2019 0.5100 0.5100 0.5000 0.5100 32,250 +0.00(+0.00%)
Apr 29, 2019 0.5100 0.5100 0.4950 0.5100 18,138 -0.01(-1.92%)
Apr 26, 2019 0.5200 0.5200 0.5200 0.5200 2,847 +0.02(+4.00%)
Apr 25, 2019 0.5200 0.5400 0.5000 0.5000 193,500 +0.00(+0.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0.5000 5,016 +0.00(+0.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0.5000 6,441 -0.01(-1.96%)
Apr 18, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 17, 2019 0.4800 0.5100 0.4800 0.5000 11,310 +0.01(+2.04%)
Apr 16, 2019 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Apr 15, 2019 0.5000 0.5200 0.5000 0.5000 105,000 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5300 0.5000 0.5000 22,500 +0.00(+0.00%)
Apr 11, 2019 0.5400 0.5400 0.5000 0.5000 19,400 -0.05(-9.09%)
Apr 09, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 08, 2019 0.5000 0.5600 0.5000 0.5500 85,150 +0.05(+10.00%)
Apr 05, 2019 0.4900 0.5200 0.4800 0.5000 55,000 -0.01(-1.96%)
Apr 04, 2019 0.5000 0.5100 0.4900 0.5100 53,125 -0.01(-1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Apr 02, 2019 0.4800 0.5400 0.4800 0.5300 85,000 +0.07(+15.22%)
Apr 01, 2019 0.4300 0.4750 0.4300 0.4600 12,350 +0.01(+2.22%)
Mar 29, 2019 0.4700 0.4850 0.4500 0.4500 45,841 -0.03(-6.25%)
Mar 28, 2019 0.5000 0.5000 0.4750 0.4800 29,500 -0.01(-2.04%)
Mar 27, 2019 0.4850 0.4900 0.4800 0.4900 13,500 +0.01(+2.08%)
Mar 26, 2019 0.5100 0.5100 0.4650 0.4800 76,100 -0.03(-5.88%)
Mar 25, 2019 0.5300 0.5400 0.5100 0.5100 24,100 -0.01(-1.92%)
Mar 22, 2019 0.5300 0.5400 0.5200 0.5200 25,000 -0.01(-1.89%)
Mar 21, 2019 0.5300 0.5300 0.5300 0.5300 6,225 +0.00(+0.00%)
Mar 20, 2019 0.5300 0.5300 0.5300 0.5300 13,950 +0.01(+1.92%)
Mar 19, 2019 0.5300 0.5300 0.5200 0.5200 46,786 -0.02(-3.70%)
Mar 18, 2019 0.5500 0.5500 0.5400 0.5400 13,500 -0.02(-3.57%)
Mar 15, 2019 0.5600 0.5600 0.5200 0.5600 33,417 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5600 0.5500 0.5600 5,400 +0.01(+1.82%)
Mar 13, 2019 0.5500 0.5500 0.5500 0.5500 2,600 +0.01(+1.85%)
Mar 12, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Mar 11, 2019 0.5500 0.5500 0.5200 0.5400 29,950 +0.01(+1.89%)
Mar 08, 2019 0.5500 0.5500 0.5300 0.5300 131,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5500 24,500 -0.01(-1.79%)
Mar 04, 2019 0.5600 0.5600 0.5400 0.5600 53,800 +0.01(+1.82%)
Mar 01, 2019 0.5500 0.5500 0.5400 0.5500 22,500 +0.00(+0.00%)
Feb 28, 2019 0.5800 0.5800 0.5500 0.5500 35,825 -0.03(-5.17%)
Feb 27, 2019 0.5800 0.5900 0.5500 0.5800 204,000 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.6000 0.5700 0.5800 217,647 +0.00(+0.00%)
Feb 25, 2019 0.5700 0.6000 0.5700 0.5800 195,850 +0.02(+3.57%)
Feb 22, 2019 0.5500 0.5700 0.5500 0.5600 116,500 +0.00(+0.00%)
Feb 21, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.04(-6.67%)
Feb 20, 2019 0.5700 0.6000 0.5600 0.6000 203,800 +0.02(+3.45%)
Feb 19, 2019 0.5700 0.5800 0.5700 0.5800 9,000 +0.01(+1.75%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 14, 2019 0.5500 0.5500 0.5500 0.5500 509,500 -0.01(-1.79%)
Feb 13, 2019 0.5500 0.5800 0.5500 0.5600 36,502 +0.00(+0.00%)
Feb 12, 2019 0.5300 0.5800 0.5300 0.5600 62,750 +0.02(+3.70%)
Feb 11, 2019 0.5200 0.5400 0.5200 0.5400 172,000 +0.03(+5.88%)
Feb 08, 2019 0.5100 0.5200 0.5100 0.5100 26,300 -0.03(-5.56%)
Feb 07, 2019 0.5400 0.5400 0.5400 0.5400 55,500 +0.00(+0.00%)
Feb 04, 2019 0.5400 0.5400 0.5400 0 +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.