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: 3:59 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 (%)
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 68,500 +0.00(+0.00%)
Jan 30, 2024 0.3150 0.3600 0.3150 0.3500 139,100 +0.02(+6.06%)
Jan 29, 2024 0.3300 0.3300 0.3100 0.3300 41,116 -0.01(-2.94%)
Jan 26, 2024 0.3550 0.3550 0.3350 0.3400 99,363 -0.02(-6.85%)
Jan 25, 2024 0.3800 0.3800 0.3650 0.3650 20,800 -0.02(-3.95%)
Jan 24, 2024 0.3950 0.3950 0.3800 0.3800 15,000 -0.02(-3.80%)
Jan 23, 2024 0.3500 0.3950 0.3500 0.3950 39,000 +0.05(+12.86%)
Jan 22, 2024 0.3250 0.3500 0.3200 0.3500 56,000 +0.02(+6.06%)
Jan 19, 2024 0.3400 0.3400 0.3250 0.3300 25,081 -0.02(-5.71%)
Jan 18, 2024 0.3550 0.3550 0.3400 0.3500 120,500 -0.01(-2.78%)
Jan 17, 2024 0.3700 0.3700 0.3500 0.3600 94,430 -0.02(-5.26%)
Jan 15, 2024 0.3800 300 +0.00(+0.00%)
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 8,000 +0.01(+2.70%)
Jan 11, 2024 0.3800 0.3800 0.3550 0.3700 38,000 -0.01(-2.63%)
Jan 10, 2024 0.4000 0.4000 0.3800 0.3800 97,500 -0.02(-5.00%)
Jan 09, 2024 0.4000 0.4050 0.4000 0.4000 64,329 -0.01(-1.23%)
Jan 08, 2024 0.4050 0.4100 0.4000 0.4050 91,504 -0.00(-1.22%)
Jan 05, 2024 0.4100 0.4100 0.4100 0.4100 11,500 +0.01(+2.50%)
Jan 04, 2024 0.3850 0.4000 0.3800 0.4000 109,006 -0.01(-1.23%)
Jan 03, 2024 0.4000 0.4050 0.4000 0.4050 42,600 +0.01(+1.25%)
Jan 02, 2024 0.4150 0.4150 0.4000 0.4000 220,300 -0.01(-3.61%)
Dec 29, 2023 0.4150 0 +0.01(+1.22%)
Dec 28, 2023 0.4300 0.4300 0.4100 0.4100 10,600 -0.03(-6.82%)
Dec 27, 2023 0.4300 0.4450 0.4000 0.4400 85,426 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 +0.02(+6.33%)
Dec 21, 2023 0.4000 0.4300 0.3950 0.3950 832,092 -0.09(-19.39%)
Dec 20, 2023 0.4850 0.4950 0.4800 0.4900 29,400 +0.01(+1.03%)
Dec 19, 2023 0.5100 0.5100 0.4850 0.4850 14,650 -0.04(-6.73%)
Dec 18, 2023 0.5200 0.5300 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 15, 2023 0.4950 0.5300 0.4800 0.5200 131,696 +0.02(+4.00%)
Dec 14, 2023 0.5300 0.5300 0.4850 0.5000 33,100 -0.03(-5.66%)
Dec 13, 2023 0.5100 0.5300 0.4850 0.5300 58,976 +0.00(+0.00%)
Dec 12, 2023 0.5400 0.5600 0.5300 0.5300 31,275 +0.00(+0.00%)
Dec 11, 2023 0.5500 0.5500 0.5300 0.5300 13,502 -0.02(-3.64%)
Dec 08, 2023 0.5500 0.5500 0.5300 0.5500 9,000 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5400 0.5500 38,500 +0.00(+0.00%)
Dec 06, 2023 0.5500 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Dec 05, 2023 0.5800 0.5800 0.5500 0.5600 7,500 +0.01(+1.82%)
Dec 04, 2023 0.5800 0.5800 0.5300 0.5500 71,833 -0.04(-6.78%)
Dec 01, 2023 0.5700 0.5900 0.5700 0.5900 48,700 +0.02(+3.51%)
Nov 30, 2023 0.5800 0.6100 0.5700 0.5700 45,651 -0.02(-3.39%)
Nov 29, 2023 0.5900 0.6000 0.5900 0.5900 16,000 +0.00(+0.00%)
Nov 28, 2023 0.6100 0.6100 0.5900 0.5900 66,935 -0.01(-1.67%)
Nov 27, 2023 0.6200 0.6300 0.5800 0.6000 106,184 +0.00(+0.00%)
Nov 24, 2023 0.5900 0.6000 0.5900 0.6000 13,000 +0.00(+0.00%)
Nov 23, 2023 0.5800 0.6000 0.5800 0.6000 15,000 +0.03(+5.26%)
Nov 22, 2023 0.5700 0.5700 0.5700 0.5700 612 +0.00(+0.00%)
Nov 21, 2023 0.5800 0.5800 0.5700 0.5700 2,500 +0.00(+0.00%)
Nov 16, 2023 0.5700 0 +0.00(+0.00%)
Nov 14, 2023 0.5700 0 +0.01(+1.79%)
Nov 13, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Nov 10, 2023 0.5900 0.5900 0.5600 0.5600 6,831 -0.01(-1.75%)
Nov 09, 2023 0.6000 0.6000 0.5700 0.5700 5,350 -0.02(-3.39%)
Nov 08, 2023 0.5900 0.6000 0.5800 0.5900 37,700 +0.01(+1.72%)
Nov 07, 2023 0.5900 0.6000 0.5800 0.5800 45,021 -0.03(-4.92%)
Nov 06, 2023 0.6000 0.6100 0.5900 0.6100 25,650 +0.02(+3.39%)
Nov 03, 2023 0.5800 0.6000 0.5700 0.5900 12,200 +0.02(+3.51%)
Nov 02, 2023 0.5800 0.5900 0.5700 0.5700 123,025 -0.01(-1.72%)
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.