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 (%)
Apr 30, 2024 0.2250 0.2500 0.2250 0.2400 54,450 +0.01(+6.67%)
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%)
Feb 01, 2024 0.3500 0.3500 0.3300 0.3300 25,800 -0.02(-5.71%)
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%)
Nov 01, 2023 0.5900 0.5900 0.5800 0.5800 2,500 -0.04(-6.45%)
Oct 31, 2023 0.6000 0.6200 0.5800 0.6200 37,783 +0.02(+3.33%)
Oct 30, 2023 0.5100 0.6200 0.5100 0.6000 101,598 +0.08(+15.38%)
Oct 27, 2023 0.5000 0.5200 0.5000 0.5200 7,500 +0.03(+5.05%)
Oct 26, 2023 0.4950 0.4950 0.4900 0.4950 16,400 -0.01(-1.00%)
Oct 25, 2023 0.5000 0.5000 0.4950 0.5000 24,800 +0.00(+0.00%)
Oct 24, 2023 0.4850 0.5000 0.4850 0.5000 37,500 +0.03(+5.26%)
Oct 23, 2023 0.5100 0.5100 0.4400 0.4750 163,619 -0.05(-8.65%)
Oct 20, 2023 0.5300 0.5400 0.5000 0.5200 71,720 -0.01(-1.89%)
Oct 19, 2023 0.5800 0.5900 0.5100 0.5300 362,170 -0.06(-10.17%)
Oct 18, 2023 0.5900 0.5900 0.5800 0.5900 27,504 +0.00(+0.00%)
Oct 17, 2023 0.5600 0.5900 0.5500 0.5900 53,500 +0.03(+5.36%)
Oct 16, 2023 0.5800 0.5800 0.5600 0.5600 44,500 +0.00(+0.00%)
Oct 13, 2023 0.5700 0.5800 0.5600 0.5600 23,500 -0.02(-3.45%)
Oct 12, 2023 0.5900 0.5900 0.5700 0.5800 56,800 -0.01(-1.69%)
Oct 11, 2023 0.5900 0.6000 0.5800 0.5900 55,446 +0.01(+1.72%)
Oct 10, 2023 0.5800 0.5900 0.5800 0.5800 39,500 +0.00(+0.00%)
Oct 06, 2023 0.5800 0 +0.01(+1.75%)
Oct 05, 2023 0.5600 0.5700 0.5600 0.5700 6,000 +0.00(+0.00%)
Oct 04, 2023 0.5700 0.5800 0.5600 0.5700 23,833 +0.00(+0.00%)
Oct 03, 2023 0.5600 0.5700 0.5600 0.5700 94,000 +0.01(+1.79%)
Oct 02, 2023 0.6100 0.6100 0.5600 0.5600 89,100 -0.05(-8.20%)
Sep 29, 2023 0.5700 0.6100 0.5600 0.6100 60,000 +0.05(+8.93%)
Sep 28, 2023 0.5700 0.5700 0.5400 0.5600 46,667 -0.01(-1.75%)
Sep 27, 2023 0.6000 0.6100 0.5500 0.5700 116,200 -0.03(-5.00%)
Sep 26, 2023 0.6000 0.6100 0.5900 0.6000 88,500 +0.00(+0.00%)
Sep 25, 2023 0.6200 0.6000 0.6000 0.6000 124,400 +0.00(+0.00%)
Sep 22, 2023 0.5800 0.6000 0.5800 0.6000 51,500 +0.02(+3.45%)
Sep 21, 2023 0.5900 0.5900 0.5800 0.5800 58,500 -0.02(-3.33%)
Sep 20, 2023 0.5800 0.6100 0.5800 0.6000 169,000 +0.03(+5.26%)
Sep 19, 2023 0.6100 0.6100 0.5700 0.5700 233,901 -0.02(-3.39%)
Sep 18, 2023 0.6100 0.6300 0.5900 0.5900 275,500 -0.04(-6.35%)
Sep 15, 2023 0.6200 0.6300 0.5900 0.6300 121,500 +0.03(+5.00%)
Sep 14, 2023 0.6000 0.6300 0.5900 0.6000 112,884 +0.00(+0.00%)
Sep 13, 2023 0.6100 0.6100 0.5900 0.6000 19,634 +0.02(+3.45%)
Sep 12, 2023 0.5900 0.6200 0.5700 0.5800 79,000 -0.02(-3.33%)
Sep 11, 2023 0.6700 0.6700 0.5700 0.6000 95,694 -0.05(-7.69%)
Sep 08, 2023 0.6200 0.7000 0.6100 0.6500 362,589 +0.05(+8.33%)
Sep 07, 2023 0.6700 0.6700 0.5900 0.6000 133,420 -0.08(-11.76%)
Sep 06, 2023 0.7100 0.7600 0.6400 0.6800 296,070 +0.09(+15.25%)
Sep 05, 2023 0.6200 0.6200 0.5800 0.5900 31,405 -0.03(-4.84%)
Sep 01, 2023 0.6200 0 -0.03(-4.62%)
Aug 31, 2023 0.6700 0.6700 0.6300 0.6500 13,293 -0.02(-2.99%)
Aug 30, 2023 0.6800 0.6800 0.6700 0.6700 3,156 -0.01(-1.47%)
Aug 29, 2023 0.6800 0.6800 0.6800 0.6800 66,000 +0.03(+4.62%)
Aug 28, 2023 0.6300 0.6500 0.6200 0.6500 12,700 +0.02(+3.17%)
Aug 25, 2023 0.6500 0.6500 0.6300 0.6300 3,525 +0.00(+0.00%)
Aug 24, 2023 0.6000 0.6300 0.6000 0.6300 11,060 +0.03(+5.00%)
Aug 22, 2023 0.6000 0 +0.01(+1.69%)
Aug 21, 2023 0.6700 0.6700 0.5800 0.5900 10,200 -0.08(-11.94%)
Aug 18, 2023 0.6000 0.6800 0.5800 0.6700 139,084 +0.09(+15.52%)
Aug 17, 2023 0.5400 0.5800 0.5400 0.5800 35,990 +0.05(+9.43%)
Aug 15, 2023 0.5300 0.5300 731 -0.02(-3.64%)
Aug 14, 2023 0.5800 0.5800 0.5500 0.5500 3,000 -0.04(-6.78%)
Aug 11, 2023 0.5400 0.5900 0.5300 0.5900 44,100 +0.04(+7.27%)
Aug 10, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 08, 2023 0.5500 0 -0.02(-3.51%)
Aug 03, 2023 0.5700 0 -0.01(-1.72%)
Aug 02, 2023 0.5300 0.5900 0.5300 0.5800 87,500 +0.03(+5.45%)
Aug 01, 2023 0.5300 0.5800 0.5200 0.5500 28,525 -0.01(-1.79%)
Jul 31, 2023 0.4400 0.5900 0.4400 0.5600 434,025 +0.12(+25.84%)
Jul 28, 2023 0.4400 0.4600 0.4200 0.4450 165,900 -0.01(-2.20%)
Jul 27, 2023 0.4750 0.4750 0.4500 0.4550 61,664 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 71,583 +0.02(+4.35%)
Jul 25, 2023 0.5000 0.5000 0.4600 0.4600 175,187 -0.04(-8.00%)
Jul 24, 2023 0.4500 0.5200 0.4400 0.5000 508,200 -0.14(-21.88%)
Jul 21, 2023 0.6300 0.6400 0.6300 0.6400 4,300 +0.02(+3.23%)
Jul 20, 2023 0.6500 0.6500 0.6200 0.6200 7,946 -0.04(-6.06%)
Jul 19, 2023 0.6300 0.6700 0.6300 0.6600 39,510 +0.03(+4.76%)
Jul 18, 2023 0.6300 0.6300 0.6000 0.6300 19,725 +0.00(+0.00%)
Jul 17, 2023 0.6900 0.6900 0.6100 0.6300 30,805 -0.08(-11.27%)
Jul 14, 2023 0.7600 0.7600 0.6800 0.7100 32,000 -0.05(-6.58%)
Jul 13, 2023 0.6500 0.7600 0.6200 0.7600 274,345 +0.10(+15.15%)
Jul 12, 2023 0.5600 0.6600 0.5300 0.6600 197,700 +0.09(+15.79%)
Jul 11, 2023 0.4500 0.5800 0.4400 0.5700 379,254 +0.10(+21.28%)
Jul 10, 2023 0.5500 0.5500 0.4700 0.4700 185,439 -0.09(-16.07%)
Jul 07, 2023 0.6000 0.6000 0.5600 0.5600 43,249 -0.05(-8.20%)
Jul 06, 2023 0.6000 0.6100 0.6000 0.6100 20,232 +0.01(+1.67%)
Jul 05, 2023 0.6200 0.6200 0.5700 0.6000 44,682 -0.01(-1.64%)
Jul 04, 2023 0.6100 0.6100 0.6000 0.6100 17,350 -0.01(-1.61%)
Jun 30, 2023 0.6200 0 +0.04(+6.90%)
Jun 29, 2023 0.6100 0.6100 0.5800 0.5800 56,100 -0.02(-3.33%)
Jun 28, 2023 0.6500 0.6500 0.6000 0.6000 37,400 -0.06(-9.09%)
Jun 27, 2023 0.6700 0.6700 0.6600 0.6600 3,323 -0.02(-2.94%)
Jun 26, 2023 0.6900 0.6900 0.6800 0.6800 5,000 -0.01(-1.45%)
Jun 23, 2023 0.7000 0.7200 0.6400 0.6900 157,896 -0.04(-5.48%)
Jun 22, 2023 0.8200 0.8200 0.7200 0.7300 115,527 -0.12(-14.12%)
Jun 21, 2023 0.8000 0.8600 0.7500 0.8500 105,463 -0.03(-3.41%)
Jun 20, 2023 0.9000 0.9000 0.8500 0.8800 217,000 -0.02(-2.22%)
Jun 19, 2023 0.8700 0.9100 0.8700 0.9000 141,550 +0.02(+2.27%)
Jun 16, 2023 0.8800 0.8800 0.8700 0.8800 45,030 +0.01(+1.15%)
Jun 15, 2023 0.8900 0.8900 0.8700 0.8700 6,118 +0.05(+6.10%)
May 08, 2023 0.7200 0.8200 0.7200 0.8200 99,997 +0.10(+13.89%)
May 05, 2023 0.7000 0.7200 0.6900 0.7200 15,651 +0.02(+2.86%)
May 04, 2023 0.7000 0.7000 0.6700 0.7000 86,500 +0.00(+0.00%)
May 03, 2023 0.6700 0.7000 0.6700 0.7000 107,500 +0.06(+9.37%)
May 02, 2023 0.6700 0.6700 0.6400 0.6400 35,540 -0.05(-7.25%)
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.