Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (TSV: BRO )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 0.6700 0.7000 0.6300 0.7000 138,327 +0.01(+1.45%)
Sep 29, 2022 0.6000 0.6900 0.5800 0.6900 240,250 +0.09(+15.00%)
Sep 28, 2022 0.6000 0.6000 0.5800 0.6000 71,970 -0.04(-6.25%)
Sep 27, 2022 0.5700 0.6400 0.5500 0.6400 116,725 +0.03(+4.92%)
Sep 26, 2022 0.5500 0.6200 0.5200 0.6100 189,750 +0.04(+7.02%)
Sep 23, 2022 0.5700 0.6000 0.5000 0.5700 292,000 -0.01(-1.72%)
Sep 22, 2022 0.5500 0.5800 0.5100 0.5800 35,319 +0.05(+9.43%)
Sep 21, 2022 0.5200 0.5600 0.5200 0.5300 122,284 +0.03(+6.00%)
Sep 20, 2022 0.4700 0.5100 0.4700 0.5000 65,650 +0.03(+5.26%)
Sep 19, 2022 0.4600 0.4750 0.4600 0.4750 10,291 +0.01(+1.06%)
Sep 15, 2022 0.4700 200 +0.00(+1.08%)
Sep 14, 2022 0.4500 0.4650 0.4450 0.4650 6,000 +0.02(+3.33%)
Sep 13, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
Sep 12, 2022 0.4400 0.4600 0.4300 0.4300 63,000 -0.02(-4.44%)
Sep 09, 2022 0.4500 0.4500 0.4300 0.4500 24,000 -0.02(-3.23%)
Sep 08, 2022 0.4700 0.4700 0.4650 0.4650 4,301 -0.00(-1.06%)
Sep 07, 2022 0.4700 0.4700 0.4700 0.4700 4,785 -0.01(-1.05%)
Sep 06, 2022 0.5000 0.5000 0.4750 0.4750 79,300 -0.07(-12.04%)
Sep 02, 2022 0.5400 0 -0.02(-3.57%)
Sep 01, 2022 0.5600 0.5600 0.5600 0.5600 12,000 +0.01(+1.82%)
Aug 31, 2022 0.5100 0.5500 0.4800 0.5500 52,000 +0.03(+5.77%)
Aug 30, 2022 0.5300 0.5300 0.5200 0.5200 17,045 -0.01(-1.89%)
Aug 29, 2022 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Aug 26, 2022 0.5500 0.5500 0.5400 0.5400 5,000 +0.01(+1.89%)
Aug 24, 2022 0.5300 0 +0.03(+6.00%)
Aug 23, 2022 0.5000 0.5000 0.5000 0.5000 3,500 +0.01(+1.01%)
Aug 22, 2022 0.5400 0.5400 0.4950 0.4950 73,100 -0.07(-11.61%)
Aug 19, 2022 0.5400 0.5600 0.5200 0.5600 32,100 +0.02(+3.70%)
Aug 18, 2022 0.5300 0.5400 0.5100 0.5400 14,090 -0.01(-1.82%)
Aug 17, 2022 0.5500 0.5600 0.5500 0.5500 27,056 +0.00(+0.00%)
Aug 16, 2022 0.5500 0.5500 0.5500 0.5500 1,224 +0.00(+0.00%)
Aug 15, 2022 0.5500 0.5600 0.5500 0.5500 21,500 -0.01(-1.79%)
Aug 12, 2022 0.5600 0.5600 0.5600 0.5600 1,012 +0.00(+0.00%)
Aug 11, 2022 0.5600 0.5600 0.5600 0.5600 9,429 +0.00(+0.00%)
Aug 10, 2022 0.5500 0.5600 0.5500 0.5600 21,003 +0.01(+1.82%)
Aug 09, 2022 0.5500 0.5500 0.5500 0.5500 19,500 +0.00(+0.00%)
Aug 08, 2022 0.5500 0.5500 0.5500 0.5500 3,500 +0.01(+1.85%)
Aug 05, 2022 0.5500 0.5600 0.5400 0.5400 70,000 +0.01(+1.89%)
Aug 04, 2022 0.5300 0.5300 0.5300 0.5300 1,005 +0.00(+0.00%)
Aug 02, 2022 0.5300 246 -0.01(-1.85%)
Jul 29, 2022 0.5400 0 +0.02(+3.85%)
Jul 28, 2022 0.5400 0.5400 0.5200 0.5200 35,000 -0.02(-3.70%)
Jul 27, 2022 0.5200 0.5400 0.5000 0.5400 55,000 +0.00(+0.00%)
Jul 26, 2022 0.5700 0.5700 0.5200 0.5400 29,160 -0.07(-11.48%)
Jul 25, 2022 0.5600 0.6100 0.5300 0.6100 146,490 -0.01(-1.61%)
Jul 22, 2022 0.5000 0.6200 0.4900 0.6200 106,000 +0.12(+24.00%)
Jul 21, 2022 0.5100 0.5100 0.4700 0.5000 21,873 +0.00(+0.00%)
Jul 20, 2022 0.5400 0.5400 0.5000 0.5000 8,500 -0.06(-10.71%)
Jul 19, 2022 0.5000 0.5600 0.4800 0.5600 65,990 +0.06(+12.00%)
Jul 18, 2022 0.4700 0.5000 0.4700 0.5000 12,500 +0.03(+6.38%)
Jul 15, 2022 0.4850 0.4850 0.4500 0.4700 35,900 -0.02(-3.09%)
Jul 14, 2022 0.4900 0.4900 0.4850 0.4850 10,000 -0.02(-3.00%)
Jul 13, 2022 0.5000 0.5000 0.5000 0.5000 125,500 +0.00(+0.00%)
Jul 12, 2022 0.5200 0.5200 0.5000 0.5000 48,500 -0.03(-5.66%)
Jul 08, 2022 0.5300 0 +0.00(+0.00%)
Jul 07, 2022 0.5200 0.5400 0.5200 0.5300 7,000 +0.03(+6.00%)
Jul 06, 2022 0.5300 0.5300 0.4900 0.5000 12,000 -0.05(-9.09%)
Jul 05, 2022 0.5500 0.5500 0.5000 0.5500 35,028 -0.02(-3.51%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.