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: 3:49 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, 2020 0.2550 0.3400 0.2550 0.3100 38,180 +0.08(+34.78%)
Apr 29, 2020 0.2300 0.2300 0.2300 0.2300 7,500 +0.01(+4.55%)
Apr 27, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 24, 2020 0.2350 0.2350 0.2050 0.2200 70,296 -0.01(-4.35%)
Apr 23, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Apr 21, 2020 0.2450 0.2450 0.2300 0.2300 27,500 -0.00(-2.13%)
Apr 20, 2020 0.2350 0.2350 0.2350 0.2350 1,377 -0.01(-2.08%)
Apr 16, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 15, 2020 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 14, 2020 0.2600 0.2650 0.2600 0.2600 30,000 +0.00(+0.00%)
Apr 13, 2020 0.2600 0.2700 0.2600 0.2600 45,000 +0.00(+0.00%)
Apr 08, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 07, 2020 0.2550 0.2550 0.2550 0.2550 3,500 -0.01(-1.92%)
Apr 06, 2020 0.2600 0.2600 0.2600 0.2600 1,700 +0.02(+8.33%)
Apr 02, 2020 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 31, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 30, 2020 0.2300 0.2300 0.2300 0.2300 7,400 +0.01(+4.55%)
Mar 27, 2020 0.2300 0.2300 0.2200 0.2200 6,000 -0.04(-15.38%)
Mar 26, 2020 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Mar 25, 2020 0.2800 0.2800 0.2800 0.2800 33,000 +0.01(+3.70%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 3,000 +0.05(+20.00%)
Mar 23, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Mar 20, 2020 0.2550 0.2550 0.2250 0.2250 21,500 -0.03(-11.76%)
Mar 19, 2020 0.2250 0.2550 0.2200 0.2550 27,625 +0.02(+8.51%)
Mar 18, 2020 0.2950 0.2950 0.2350 0.2350 27,011 -0.02(-6.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0 -0.08(-24.24%)
Mar 12, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 09, 2020 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Mar 06, 2020 0.3700 0.3700 0.3450 0.3450 13,850 +0.00(+1.47%)
Mar 03, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Feb 28, 2020 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Feb 27, 2020 0.3600 0.3600 0.3400 0.3400 15,500 -0.02(-6.85%)
Feb 26, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Feb 25, 2020 0.3950 0.3950 0.3600 0.3600 9,700 -0.04(-10.00%)
Feb 24, 2020 0.4500 0.4500 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 21, 2020 0.4150 0.4200 0.4150 0.4200 20,999 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 13, 2020 0.3800 0.4300 0.3800 0.4000 227,512 +0.00(+0.00%)
Feb 12, 2020 0.3900 0.4100 0.3900 0.4000 31,000 +0.03(+8.11%)
Feb 11, 2020 0.3200 0.3700 0.3150 0.3700 153,285 +0.04(+12.12%)
Feb 10, 2020 0.3300 0.3300 0.3300 41 +0.00(+0.00%)
Feb 06, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3200 0.3150 0.3150 22,000 -0.01(-1.56%)
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.