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

Broadside Enterprises Inc (OP: BRSE )

0.0625 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 0.0750 0.0840 0.0840 0.0840 0 -0.02(-16.00%)
Oct 28, 2021 0.0851 0.1170 0.0850 0.1000 22,500 -0.02(-14.89%)
Oct 27, 2021 0.0851 0.1175 0.0851 0.1175 17,000 -0.01(-9.27%)
Oct 26, 2021 0.1295 0.1295 0.1295 0.1295 1,000 +0.04(+52.35%)
Oct 25, 2021 0.1295 0.1295 0.0850 0.0850 34,675 -0.01(-7.61%)
Oct 22, 2021 0.0910 0.1295 0.0910 0.0920 14,071 -0.00(-0.11%)
Oct 21, 2021 0.0921 0.0921 0.0921 0.0921 570 +0.00(+0.00%)
Oct 20, 2021 0.1299 0.1299 0.0920 0.0921 7,100 -0.04(-29.10%)
Oct 19, 2021 0.1299 0.1337 0.1299 0.1299 5,236 -0.00(-2.99%)
Oct 18, 2021 0.1340 0.1340 0.0900 0.1339 7,770 +0.01(+7.12%)
Oct 15, 2021 0.0900 0.1250 0.0900 0.1250 4,160 +0.00(+2.88%)
Oct 14, 2021 0.1250 0.1250 0.1215 0.1215 409 +0.04(+45.86%)
Oct 12, 2021 0.0833 0.0833 0.0833 1 -0.06(-40.07%)
Oct 05, 2021 0.1390 0.1390 0.1390 100 -0.00(-1.42%)
Oct 04, 2021 0.0640 0.1410 0.0640 0.1410 6,103 -0.01(-5.87%)
Sep 30, 2021 0.1498 0.1498 0.1498 0 +0.03(+28.25%)
Sep 29, 2021 0.0935 0.1168 0.0935 0.1168 9,500 +0.00(+1.57%)
Sep 27, 2021 0.1150 0.1150 0.1150 45 -0.02(-14.81%)
Sep 24, 2021 0.0750 0.1387 0.0560 0.1350 18,401 +0.06(+80.00%)
Sep 23, 2021 0.0755 0.0800 0.0750 0.0750 22,800 +0.00(+2.04%)
Sep 22, 2021 0.0751 0.0755 0.0700 0.0735 65,610 -0.02(-18.42%)
Sep 21, 2021 0.1077 0.1195 0.0901 0.0901 19,045 -0.03(-24.92%)
Sep 20, 2021 0.1155 0.1200 0.1155 0.1200 22,044 +0.02(+26.32%)
Sep 16, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 14, 2021 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Sep 13, 2021 0.0700 0.1200 0.0700 0.1200 34,855 +0.04(+46.34%)
Sep 08, 2021 0.0820 0.0820 0.0820 100 -0.04(-31.09%)
Sep 07, 2021 0.1190 0.1190 0.1190 0.1190 340 +0.06(+98.33%)
Sep 02, 2021 0.0600 0.0600 0.0600 40 -0.07(-53.49%)
Sep 01, 2021 0.1290 0.1290 0.1290 0.1290 5,016 -0.00(-0.77%)
Aug 26, 2021 0.1300 0.1300 0.1300 1 +0.04(+36.84%)
Aug 25, 2021 0.1397 0.1397 0.0800 0.0950 5,420 -0.05(-33.47%)
Aug 24, 2021 0.1199 0.1428 0.0950 0.1428 6,617 +0.06(+72.05%)
Aug 18, 2021 0.0830 0.0830 0.0830 0 +0.00(+3.75%)
Aug 17, 2021 0.0800 0.0800 0.0800 0.0800 1,152 +0.02(+35.36%)
Aug 13, 2021 0.0591 0.0591 0.0591 10 -0.01(-15.57%)
Aug 12, 2021 0.0800 0.0800 0.0700 0.0700 15,417 -0.01(-11.39%)
Aug 11, 2021 0.0790 0.0790 0.0790 0.0790 14,078 -0.00(-1.25%)
Aug 10, 2021 0.0710 0.0800 0.0710 0.0800 1,100 +0.00(+0.00%)
Aug 09, 2021 0.0820 0.0820 0.0750 0.0800 44,652 -0.00(-5.77%)
Aug 06, 2021 0.0800 0.0849 0.0800 0.0849 5,652 +0.00(+6.13%)
Aug 05, 2021 0.0802 0.1000 0.0800 0.0800 9,012 -0.02(-20.00%)
Aug 04, 2021 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Aug 03, 2021 0.1020 0.1030 0.1000 0.1000 5,001 -0.00(-3.85%)
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.