Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Brooge Holdings Ltd (NQ: BROG )

1.550 +0.040 (+2.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 27, 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 26, 2024 1.410 1.512 1.410 1.510 10,002 +0.09(+6.34%)
Sep 25, 2024 1.630 1.630 1.417 1.420 24,520 -0.19(-12.05%)
Sep 24, 2024 1.670 1.670 1.500 1.615 41,063 -0.08(-4.97%)
Sep 23, 2024 1.560 1.699 1.520 1.699 69,736 +0.09(+5.53%)
Sep 20, 2024 1.740 1.740 1.390 1.610 119,463 -0.16(-9.04%)
Sep 19, 2024 1.550 1.790 1.550 1.770 183,607 +0.23(+14.91%)
Sep 18, 2024 1.300 1.680 1.290 1.540 242,875 +0.24(+18.49%)
Sep 17, 2024 1.340 1.350 1.210 1.300 26,935 -0.08(-5.80%)
Sep 16, 2024 1.190 1.440 1.150 1.380 131,133 +0.19(+15.97%)
Sep 13, 2024 1.100 1.200 1.080 1.190 87,043 +0.11(+10.19%)
Sep 12, 2024 1.040 1.100 1.040 1.080 5,899 +0.03(+2.37%)
Sep 11, 2024 1.020 1.080 1.020 1.055 8,314 +0.01(+1.44%)
Sep 10, 2024 1.080 1.080 1.010 1.040 4,378 +0.03(+2.97%)
Sep 09, 2024 1.140 1.140 0.9646 1.010 20,390 -0.09(-8.18%)
Sep 06, 2024 1.140 1.140 1.071 1.100 10,633 -0.02(-1.87%)
Sep 05, 2024 1.080 1.140 1.080 1.121 10,795 -0.02(-1.67%)
Sep 04, 2024 1.070 1.140 1.070 1.140 16,890 +0.06(+5.56%)
Sep 03, 2024 1.070 1.110 1.050 1.080 34,989 +0.01(+0.47%)
Aug 30, 2024 1.020 1.080 0.9923 1.075 70,023 +0.10(+10.25%)
Aug 29, 2024 0.9800 0.9942 0.9750 0.9751 3,425 -0.02(-2.49%)
Aug 28, 2024 1.020 1.020 0.9750 1.000 13,613 +0.03(+2.56%)
Aug 27, 2024 1.000 1.020 0.9483 0.9750 16,729 +0.03(+2.87%)
Aug 26, 2024 0.9700 0.9700 0.9470 0.9478 8,869 -0.01(-1.30%)
Aug 23, 2024 0.9400 1.000 0.9303 0.9603 12,099 -0.04(-3.97%)
Aug 22, 2024 0.9700 1.000 0.9698 1.000 7,013 +0.00(+0.01%)
Aug 21, 2024 0.9861 1.000 0.9850 0.9999 3,430 +0.03(+2.85%)
Aug 20, 2024 0.9800 1.030 0.9722 0.9722 3,393 +0.00(+0.39%)
Aug 19, 2024 1.000 1.028 0.9684 0.9684 46,187 -0.01(-1.18%)
Aug 16, 2024 0.9400 1.000 0.9400 0.9800 5,639 +0.01(+0.69%)
Aug 15, 2024 0.9200 0.9799 0.9200 0.9733 1,667 -0.01(-0.90%)
Aug 14, 2024 0.9800 1.010 0.9302 0.9821 14,367 -0.03(-2.76%)
Aug 13, 2024 1.030 1.030 0.9500 1.010 13,837 +0.03(+2.58%)
Aug 12, 2024 0.9800 1.020 0.9500 0.9846 17,898 -0.00(-0.01%)
Aug 09, 2024 0.9400 0.9847 0.9010 0.9847 12,862 -0.02(-1.53%)
Aug 08, 2024 1.010 1.030 0.9850 1.000 34,513 -0.03(-2.91%)
Aug 07, 2024 0.9620 1.030 0.8689 1.030 36,053 +0.16(+18.35%)
Aug 06, 2024 0.9001 0.9806 0.8500 0.8703 7,870 -0.03(-3.31%)
Aug 05, 2024 0.9994 0.9994 0.8847 0.9001 13,932 -0.10(-9.98%)
Aug 02, 2024 0.9300 1.023 0.8100 0.9999 57,326 +0.11(+12.21%)
Aug 01, 2024 0.8800 0.9000 0.8800 0.8911 12,497 +0.00(+0.12%)
Jul 31, 2024 0.9400 0.9800 0.8840 0.8900 18,346 -0.07(-6.96%)
Jul 30, 2024 0.9800 0.9940 0.9330 0.9566 37,949 +0.01(+0.69%)
Jul 29, 2024 0.9800 0.9900 0.9500 0.9500 10,012 -0.01(-1.51%)
Jul 26, 2024 1.000 1.000 0.9300 0.9646 8,694 +0.02(+1.80%)
Jul 25, 2024 0.9659 0.9660 0.9201 0.9475 13,928 -0.02(-2.29%)
Jul 24, 2024 0.9198 0.9737 0.9192 0.9697 7,377 +0.05(+5.40%)
Jul 23, 2024 0.9894 0.9894 0.9098 0.9200 25,071 -0.10(-9.80%)
Jul 22, 2024 0.9400 1.031 0.9201 1.020 165,313 +0.15(+16.96%)
Jul 19, 2024 0.8918 0.9107 0.8700 0.8721 16,084 -0.00(-0.09%)
Jul 18, 2024 0.8889 0.8889 0.8713 0.8729 11,253 -0.02(-1.81%)
Jul 17, 2024 0.8810 0.9025 0.8600 0.8890 15,978 +0.01(+1.02%)
Jul 16, 2024 0.8887 0.9072 0.8598 0.8800 20,267 -0.03(-3.07%)
Jul 15, 2024 0.8640 0.9155 0.8320 0.9079 33,260 -0.01(-1.27%)
Jul 12, 2024 0.9000 0.9491 0.8600 0.9196 15,861 +0.02(+2.18%)
Jul 11, 2024 0.8860 0.9000 0.8860 0.9000 5,450 +0.04(+4.65%)
Jul 10, 2024 0.8721 0.8799 0.8600 0.8600 9,585 +0.00(+0.00%)
Jul 09, 2024 0.8876 0.8876 0.8600 0.8600 12,341 -0.02(-1.73%)
Jul 08, 2024 0.8737 0.8998 0.8730 0.8751 21,702 -0.03(-3.04%)
Jul 05, 2024 0.9047 0.9696 0.8701 0.9025 67,624 +0.03(+3.38%)
Jul 03, 2024 0.8720 0.9226 0.8500 0.8730 71,723 -0.02(-2.57%)
Jul 02, 2024 0.9400 0.9437 0.8500 0.8960 32,696 +0.03(+3.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.