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 )

0.0577 +0.0291 (+101.75%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 6, 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 (%)
May 31, 2022 0.1090 0 -0.00(-0.91%)
May 23, 2022 0.1100 0 -0.00(-3.34%)
May 20, 2022 0.1138 0.1138 0.1138 0.1138 650 +0.01(+13.80%)
May 18, 2022 0.1000 1 -0.01(-8.26%)
May 16, 2022 0.1090 0 +0.02(+21.11%)
May 13, 2022 0.0900 0.0900 0.0900 0.0900 4,927 +0.00(+0.00%)
May 12, 2022 0.0900 0.1100 0.0900 0.0900 21,051 +0.00(+0.00%)
May 11, 2022 0.1148 0.1148 0.0900 0.0900 9,620 -0.02(-18.92%)
May 10, 2022 0.1110 0.1110 0.1110 0.1110 250 +0.01(+5.71%)
May 09, 2022 0.1050 0.1050 0.1050 0.1050 5,120 +0.03(+39.81%)
May 05, 2022 0.0751 0 -0.00(-6.13%)
May 03, 2022 0.0800 0 -0.02(-23.81%)
Apr 28, 2022 0.1050 0 +0.01(+9.37%)
Apr 26, 2022 0.0960 0 -0.02(-20.00%)
Apr 14, 2022 0.1200 0 +0.00(+0.00%)
Apr 13, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Apr 11, 2022 0.1100 0 -0.00(-2.22%)
Apr 08, 2022 0.1050 0.1125 0.1050 0.1125 12,000 +0.01(+4.65%)
Apr 07, 2022 0.1075 0.1075 0.1075 0.1075 5,001 +0.00(+2.38%)
Mar 30, 2022 0.1050 1 -0.01(-12.50%)
Mar 23, 2022 0.1200 0 -0.02(-12.85%)
Mar 22, 2022 0.1377 0.1377 0.1377 0.1377 2,101 -0.00(-0.86%)
Mar 17, 2022 0.1389 25 +0.03(+26.27%)
Mar 09, 2022 0.1100 0 -0.01(-7.72%)
Mar 08, 2022 0.1100 0.1192 0.1000 0.1192 27,010 +0.02(+19.20%)
Mar 04, 2022 0.1000 0 -0.01(-9.09%)
Mar 02, 2022 0.1100 0 -0.02(-14.20%)
Mar 01, 2022 0.1100 0.1282 0.1000 0.1282 10,501 -0.00(-1.00%)
Feb 25, 2022 0.1295 25 +0.00(+0.00%)
Feb 24, 2022 0.1100 0.1295 0.0940 0.1295 17,485 +0.02(+17.73%)
Feb 23, 2022 0.0910 0.1190 0.0910 0.1100 20,982 -0.01(-7.95%)
Feb 22, 2022 0.1195 0.1195 0.1195 0.1195 603 +0.00(+3.91%)
Feb 17, 2022 0.1150 0 +0.02(+25.82%)
Feb 16, 2022 0.1157 0.1157 0.0914 0.0914 1,152 -0.02(-20.52%)
Feb 15, 2022 0.1150 0.1150 0.1150 0.1150 9,705 -0.00(-0.78%)
Feb 04, 2022 0.1159 0 +0.00(+0.00%)
Feb 02, 2022 0.1180 0.1180 0.0800 0.1159 7,875 +0.03(+43.09%)
Feb 01, 2022 0.1200 0.1200 0.0810 0.0810 29,292 -0.06(-41.73%)
Jan 28, 2022 0.1390 0 -0.00(-0.64%)
Jan 26, 2022 0.1399 0 +0.02(+16.68%)
Jan 25, 2022 0.1199 0.1199 0.1199 0.1199 730 +0.02(+19.90%)
Jan 24, 2022 0.1100 0.1100 0.1000 0.1000 30,245 -0.05(-31.97%)
Jan 21, 2022 0.1100 0.1470 0.1100 0.1470 4,250 -0.00(-1.34%)
Jan 14, 2022 0.1490 0 -0.00(-0.67%)
Jan 11, 2022 0.1500 0 +0.01(+7.14%)
Jan 10, 2022 0.1400 0.1400 0.1400 0.1400 2,000 -0.02(-11.11%)
Jan 06, 2022 0.1575 0.1575 0.1575 0 +0.04(+31.25%)
Jan 05, 2022 0.1200 0.1575 0.1200 0.1200 2,500 -0.04(-24.53%)
Jan 03, 2022 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 31, 2021 0.1600 0.1600 0.1200 0.1590 5,690 -0.01(-5.36%)
Dec 29, 2021 0.1680 0.1680 0.1680 0 +0.01(+5.66%)
Dec 28, 2021 0.1395 0.1590 0.1300 0.1590 2,627 -0.00(-0.63%)
Dec 23, 2021 0.1600 0.1600 0.1600 0 -0.03(-14.67%)
Dec 22, 2021 0.1105 0.1875 0.1105 0.1875 5,529 +0.05(+33.93%)
Dec 21, 2021 0.1110 0.1749 0.1105 0.1400 55,220 -0.05(-26.28%)
Dec 20, 2021 0.0895 0.1899 0.0895 0.1899 52,837 +0.11(+146.62%)
Dec 14, 2021 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Dec 13, 2021 0.0770 0.0800 0.0770 0.0770 17,294 -0.01(-9.41%)
Dec 10, 2021 0.0850 0.0850 0.0850 0.0850 19,616 -0.01(-14.14%)
Dec 09, 2021 0.0890 0.0990 0.0890 0.0990 1,450 +0.00(+0.00%)
Dec 08, 2021 0.0979 0.0990 0.0979 0.0990 9,735 +0.01(+5.88%)
Dec 07, 2021 0.0890 0.0979 0.0890 0.0935 4,770 -0.01(-5.56%)
Dec 06, 2021 0.0990 0.0990 0.0990 0.0990 500 +0.02(+23.75%)
Dec 01, 2021 0.0800 0.0800 0.0800 0 -0.02(-19.60%)
Nov 30, 2021 0.0995 0.0995 0.0995 0.0995 1,065 +0.00(+0.00%)
Nov 26, 2021 0.0995 0.0995 0.0995 0 +0.00(+3.00%)
Nov 23, 2021 0.0966 0.0966 0.0966 5 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0966 0.0800 0.0966 1,320 -0.00(-1.33%)
Nov 19, 2021 0.0979 0.0979 0.0979 0.0979 1,000 -0.00(-0.10%)
Nov 18, 2021 0.0980 0.0980 0.0800 0.0980 27,008 +0.00(+0.00%)
Nov 16, 2021 0.0980 0.0980 0.0980 1 +0.01(+15.29%)
Nov 12, 2021 0.0850 0.0850 0.0850 0 +0.00(+3.91%)
Nov 11, 2021 0.0818 0.0818 0.0818 0.0818 1,500 -0.02(-16.53%)
Nov 09, 2021 0.0736 0.0980 0.0736 0.0980 1,334 +0.02(+33.15%)
Nov 04, 2021 0.0736 0.0736 0.0736 0 -0.00(-2.13%)
Nov 03, 2021 0.0753 0.0753 0.0752 0.0752 10,050 -0.02(-24.80%)
Nov 02, 2021 0.1000 0.1000 0.0890 0.1000 11,000 +0.02(+19.05%)
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%)
Aug 02, 2021 0.1042 0.1042 0.1040 0.1040 15,000 -0.00(-0.19%)
Jul 30, 2021 0.1043 0.1088 0.1042 0.1042 22,216 -0.01(-5.27%)
Jul 29, 2021 0.1100 0.1100 0.1100 0.1100 10,000 -0.03(-20.52%)
Jul 28, 2021 0.1100 0.1384 0.1100 0.1384 10,170 +0.04(+34.76%)
Jul 26, 2021 0.1027 0.1027 0.1027 0 -0.00(-0.29%)
Jul 21, 2021 0.1030 0.1030 0.1030 0 -0.00(-1.15%)
Jul 20, 2021 0.1051 0.1051 0.1042 0.1042 12,319 -0.02(-18.34%)
Jul 19, 2021 0.1400 0.1400 0.1276 0.1276 9,911 -0.00(-1.85%)
Jul 16, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 15, 2021 0.1100 0.1300 0.1100 0.1300 4,224 +0.03(+26.21%)
Jul 14, 2021 0.1030 0.1030 0.1030 0.1030 250 -0.03(-20.77%)
Jul 13, 2021 0.1321 0.1321 0.1027 0.1300 2,109 +0.00(+0.00%)
Jul 07, 2021 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Jul 06, 2021 0.1600 0.1600 0.1600 0.1600 1,405 +0.03(+22.14%)
Jul 02, 2021 0.1899 0.1899 0.1310 0.1310 3,891 +0.00(+0.77%)
Jul 01, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 30, 2021 0.1350 0.1899 0.1300 0.1300 7,250 -0.07(-35.00%)
Jun 25, 2021 0.2000 0.2000 0.2000 16 +0.07(+51.52%)
Jun 24, 2021 0.2000 0.2000 0.1320 0.1320 1,377 -0.05(-28.30%)
Jun 23, 2021 0.2010 0.2010 0.1841 0.1841 4,850 +0.05(+40.53%)
Jun 22, 2021 0.1310 0.1990 0.1310 0.1310 10,540 -0.03(-17.61%)
Jun 21, 2021 0.1700 0.1700 0.1023 0.1590 23,215 -0.01(-3.64%)
Jun 18, 2021 0.1700 0.1700 0.1610 0.1650 9,559 -0.01(-4.07%)
Jun 17, 2021 0.2000 0.2000 0.1720 0.1720 3,000 -0.01(-4.97%)
Jun 16, 2021 0.2000 0.2000 0.1810 0.1810 5,140 -0.05(-20.54%)
Jun 15, 2021 0.2400 0.2400 0.2000 0.2278 10,219 -0.00(-0.52%)
Jun 14, 2021 0.1900 0.2290 0.1720 0.2290 22,183 +0.00(+0.00%)
Jun 11, 2021 0.2080 0.2290 0.2080 0.2290 20,034 +0.02(+9.05%)
Jun 10, 2021 0.2100 0.2100 0.2100 0.2100 1,022 +0.04(+23.53%)
Jun 09, 2021 0.2200 0.2200 0.1700 0.1700 17,863 -0.06(-24.78%)
Jun 08, 2021 0.2250 0.2260 0.2250 0.2260 700 +0.06(+36.14%)
Jun 07, 2021 0.1610 0.2208 0.1610 0.1660 9,260 -0.06(-26.22%)
Jun 04, 2021 0.2067 0.2400 0.2000 0.2250 43,942 +0.04(+18.42%)
Jun 03, 2021 0.2200 0.2310 0.1800 0.1900 79,236 -0.03(-13.64%)
Jun 02, 2021 0.1600 0.2300 0.1510 0.2200 74,980 +0.06(+37.50%)
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.