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:

Broadside Enterprises Inc (OP: BRSE )

0.0900 +0.0100 (+12.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Jun 01, 2021 0.1750 0.1750 0.1500 0.1600 25,156 -0.01(-8.57%)
May 28, 2021 0.1550 0.1900 0.1550 0.1750 39,406 +0.02(+12.90%)
May 27, 2021 0.1510 0.2160 0.1510 0.1550 60,480 -0.03(-15.99%)
May 26, 2021 0.1348 0.4870 0.1348 0.1845 1,012,228 +0.06(+51.23%)
May 25, 2021 0.1110 0.1220 0.1010 0.1220 29,500 +0.01(+6.09%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.01(+8.08%)
May 20, 2021 0.1345 0.1345 0.1010 0.1064 4,200 -0.02(-14.88%)
May 19, 2021 0.1100 0.1250 0.0906 0.1250 21,100 +0.00(+3.14%)
May 18, 2021 0.1066 0.1212 0.1066 0.1212 8,826 +0.01(+5.39%)
May 17, 2021 0.1250 0.1250 0.1150 0.1150 1,750 -0.01(-6.88%)
May 13, 2021 0.1235 0.1235 0.1235 0 -0.04(-24.19%)
May 12, 2021 0.1051 0.1667 0.1000 0.1629 62,815 +0.06(+55.00%)
May 11, 2021 0.1728 0.1729 0.1051 0.1051 4,383 +0.00(+3.04%)
May 07, 2021 0.1020 0.1020 0.1020 1 -0.06(-38.14%)
May 06, 2021 0.1750 0.1750 0.1649 0.1649 1,510 +0.04(+37.42%)
May 05, 2021 0.1020 0.1200 0.1011 0.1200 15,901 -0.02(-16.67%)
May 04, 2021 0.1021 0.1800 0.1021 0.1440 4,333 +0.04(+35.85%)
May 03, 2021 0.1994 0.1994 0.1060 0.1060 21,100 -0.02(-17.83%)
Apr 30, 2021 0.1290 0.1290 0.1290 0.1290 100 -0.06(-31.89%)
Apr 29, 2021 0.2200 0.2200 0.1650 0.1894 28,438 +0.02(+14.72%)
Apr 28, 2021 0.1650 0.2200 0.1650 0.1651 11,965 -0.04(-21.38%)
Apr 27, 2021 0.2150 0.2175 0.2100 0.2100 10,746 +0.00(+0.00%)
Apr 26, 2021 0.1462 0.2100 0.1462 0.2100 1,015 -0.02(-6.67%)
Apr 23, 2021 0.2250 0.2250 0.2250 0.2250 1,200 +0.00(+0.00%)
Apr 22, 2021 0.2250 0.2250 0.1360 0.2250 5,129 -0.01(-6.25%)
Apr 21, 2021 0.2400 0.2400 0.2400 0.2400 420 +0.03(+14.29%)
Apr 20, 2021 0.2200 0.2200 0.2100 0.2100 4,275 +0.03(+16.67%)
Apr 19, 2021 0.1900 0.1900 0.1800 0.1800 15,320 +0.02(+12.50%)
Apr 16, 2021 0.1600 0.1600 0.1600 0.1600 9,100 +0.04(+32.23%)
Apr 14, 2021 0.1210 0.1210 0.1210 0 +0.02(+19.80%)
Apr 09, 2021 0.1010 0.1010 0.1010 0 -0.05(-33.11%)
Apr 08, 2021 0.1800 0.1899 0.1510 0.1510 36,137 -0.01(-6.27%)
Apr 07, 2021 0.2000 0.2001 0.1611 0.1611 11,103 -0.12(-42.46%)
Apr 06, 2021 0.2800 0.2800 0.2500 0.2800 2,743 +0.10(+53.42%)
Apr 05, 2021 0.2000 0.2000 0.1825 0.1825 5,270 +0.02(+14.06%)
Apr 01, 2021 0.1600 0.1600 0.1600 0.1600 3,300 -0.08(-33.33%)
Mar 31, 2021 0.2400 0.2400 0.2400 0.2400 137 -0.00(-1.64%)
Mar 30, 2021 0.2440 0.2440 0.2440 3 +0.00(+0.00%)
Mar 29, 2021 0.2250 0.2440 0.2100 0.2440 11,028 +0.01(+6.09%)
Mar 26, 2021 0.2300 0.2300 0.2300 0.2300 100 +0.02(+9.52%)
Mar 25, 2021 0.2100 0.2200 0.2100 0.2100 340 +0.01(+2.44%)
Mar 23, 2021 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Mar 22, 2021 0.2400 0.2400 0.1980 0.2300 3,213 +0.02(+9.52%)
Mar 19, 2021 0.1650 0.2100 0.1600 0.2100 10,200 +0.05(+31.25%)
Mar 18, 2021 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+1.27%)
Mar 17, 2021 0.1800 0.1800 0.0940 0.1580 37,702 -0.06(-28.18%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 3,391 +0.00(+0.00%)
Mar 15, 2021 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 12, 2021 0.2210 0.2300 0.2200 0.2200 19,400 -0.01(-4.35%)
Mar 11, 2021 0.2320 0.2800 0.2100 0.2300 54,110 -0.03(-10.09%)
Mar 10, 2021 0.2860 0.2860 0.2558 0.2558 2,069 -0.03(-10.56%)
Mar 09, 2021 0.2800 0.2860 0.2400 0.2860 14,593 +0.00(+0.00%)
Mar 08, 2021 0.2200 0.2860 0.2020 0.2860 52,673 +0.08(+41.58%)
Mar 05, 2021 0.2200 0.2200 0.2020 0.2020 41,200 -0.02(-8.18%)
Mar 04, 2021 0.2200 0.2970 0.2200 0.2200 2,650 +0.00(+0.00%)
Mar 03, 2021 0.1900 0.3350 0.1800 0.2200 73,480 +0.07(+44.74%)
Mar 02, 2021 0.2500 0.2560 0.1520 0.1520 28,677 -0.14(-48.74%)
Mar 01, 2021 0.2310 0.3600 0.2310 0.2965 20,307 -0.05(-14.06%)
Feb 26, 2021 0.3651 0.3851 0.2030 0.3450 5,200 -0.03(-7.51%)
Feb 25, 2021 0.3822 0.5000 0.3730 0.3730 26,030 -0.03(-6.75%)
Feb 24, 2021 0.3750 0.4000 0.3750 0.4000 6,583 +0.00(+0.00%)
Feb 23, 2021 0.4300 0.5100 0.3651 0.4000 25,603 -0.11(-21.57%)
Feb 22, 2021 0.4450 0.5100 0.3800 0.5100 83,978 +0.11(+27.50%)
Feb 19, 2021 0.3440 0.4000 0.2830 0.4000 120,400 +0.10(+33.33%)
Feb 18, 2021 0.3490 0.3490 0.2000 0.3000 96,404 -0.04(-11.50%)
Feb 17, 2021 0.2000 0.3390 0.1660 0.3390 236,744 +0.14(+69.50%)
Feb 16, 2021 0.1400 0.2500 0.1400 0.2000 355,537 +0.06(+37.93%)
Feb 12, 2021 0.1150 0.1450 0.1150 0.1450 21,800 +0.00(+0.00%)
Feb 11, 2021 0.1350 0.1450 0.1020 0.1450 37,516 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1450 0.1450 0.1450 610 -0.00(-1.69%)
Feb 09, 2021 0.1450 0.1660 0.1010 0.1475 69,590 +0.01(+5.36%)
Feb 08, 2021 0.1400 0.1400 0.1400 0.1400 4,800 +0.00(+0.00%)
Feb 05, 2021 0.1350 0.1400 0.1120 0.1400 20,900 -0.00(-3.45%)
Feb 04, 2021 0.1350 0.1450 0.1350 0.1450 2,000 +0.01(+7.41%)
Feb 03, 2021 0.1350 0.1350 0.1350 0.1350 962 +0.00(+0.00%)
Feb 02, 2021 0.0810 0.1450 0.0810 0.1350 11,656 +0.05(+66.67%)
Feb 01, 2021 0.0820 0.0820 0.0810 0.0810 1,766 -0.07(-45.64%)
Jan 29, 2021 0.1000 0.1490 0.1000 0.1490 10,300 +0.03(+24.17%)
Jan 28, 2021 0.1400 0.1550 0.0850 0.1200 21,041 -0.02(-14.29%)
Jan 27, 2021 0.1430 0.1430 0.1400 0.1400 5,505 -0.03(-16.17%)
Jan 26, 2021 0.1090 0.1670 0.1090 0.1670 60,780 +0.08(+94.19%)
Jan 25, 2021 0.0802 0.1090 0.0800 0.0860 24,090 +0.01(+7.50%)
Jan 22, 2021 0.0800 0.0900 0.0800 0.0800 5,600 +0.00(+0.00%)
Jan 21, 2021 0.0801 0.1060 0.0800 0.0800 10,441 +0.00(+0.00%)
Jan 20, 2021 0.1349 0.1349 0.0760 0.0800 25,053 -0.04(-30.43%)
Jan 19, 2021 0.1150 0.1350 0.1150 0.1150 31,849 +0.00(+0.00%)
Jan 15, 2021 0.1230 0.1500 0.1150 0.1150 32,100 -0.03(-23.33%)
Jan 14, 2021 0.1600 0.1600 0.1220 0.1500 1,507 -0.01(-6.25%)
Jan 13, 2021 0.1599 0.1600 0.1240 0.1600 4,650 +0.02(+10.34%)
Jan 12, 2021 0.1550 0.1600 0.1400 0.1450 20,910 -0.01(-3.33%)
Jan 11, 2021 0.1400 0.1600 0.1300 0.1500 11,085 +0.00(+0.00%)
Jan 08, 2021 0.1301 0.1600 0.1301 0.1500 9,800 -0.01(-6.25%)
Jan 07, 2021 0.1400 0.1600 0.1220 0.1600 14,476 +0.02(+10.34%)
Jan 06, 2021 0.1400 0.1600 0.1400 0.1450 24,435 +0.00(+3.57%)
Jan 05, 2021 0.1631 0.1631 0.1400 0.1400 9,478 +0.02(+15.70%)
Jan 04, 2021 0.1300 0.2000 0.1210 0.1210 122,507 +0.00(+0.83%)
Dec 31, 2020 0.1200 0.1200 0.1200 18,436 -0.04(-26.87%)
Dec 30, 2020 0.1779 0.1779 0.1400 0.1641 18,436 -0.02(-8.83%)
Dec 29, 2020 0.1800 0.1800 0.1800 0.1800 6,003 +0.04(+28.57%)
Dec 28, 2020 0.1910 0.2000 0.1400 0.1400 21,512 -0.05(-26.70%)
Dec 24, 2020 0.1940 0.1940 0.1910 0.1910 1,600 +0.00(+0.00%)
Dec 23, 2020 0.1805 0.1940 0.1805 0.1910 4,328 +0.01(+5.82%)
Dec 22, 2020 0.1805 0.1805 0.1805 60 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1805 0.1400 0.1805 12,037 +0.03(+20.33%)
Dec 18, 2020 0.1805 0.1805 0.1300 0.1500 29,500 +0.00(+3.09%)
Dec 17, 2020 0.1455 0.1455 0.1455 25 +0.00(+0.00%)
Dec 16, 2020 0.1800 0.1800 0.1110 0.1455 43,442 -0.02(-14.41%)
Dec 15, 2020 0.1163 0.1800 0.1100 0.1700 84,432 +0.07(+76.90%)
Dec 14, 2020 0.1170 0.1170 0.0961 0.0961 5,600 -0.02(-17.16%)
Dec 11, 2020 0.1100 0.1160 0.0740 0.1160 15,700 +0.01(+5.45%)
Dec 10, 2020 0.1000 0.1100 0.1000 0.1100 8,423 +0.00(+0.00%)
Dec 09, 2020 0.1095 0.1100 0.0913 0.1100 38,551 +0.00(+0.00%)
Dec 08, 2020 0.1188 0.1188 0.0730 0.1100 14,216 +0.01(+6.28%)
Dec 07, 2020 0.0956 0.1200 0.0956 0.1035 12,310 +0.01(+7.92%)
Dec 03, 2020 0.0959 0.0959 0.0959 0 -0.00(-4.10%)
Dec 02, 2020 0.1000 0.1190 0.0900 0.1000 85,954 +0.00(+1.01%)
Dec 01, 2020 0.0520 0.0990 0.0520 0.0990 446 +0.04(+65.00%)
Nov 30, 2020 0.0670 0.1000 0.0600 0.0600 115,427 +0.00(+1.69%)
Nov 27, 2020 0.0590 0.0590 0.0590 0.0590 1,000 +0.02(+73.53%)
Nov 25, 2020 0.0350 0.0350 0.0340 0.0340 4,900 -0.04(-50.94%)
Nov 24, 2020 0.0693 0.0693 0.0693 1 +0.00(+0.00%)
Nov 23, 2020 0.0693 0.0693 0.0693 0.0693 2,520 -0.01(-13.27%)
Nov 20, 2020 0.0600 0.0799 0.0550 0.0799 80,400 +0.02(+33.17%)
Nov 19, 2020 0.0560 0.0667 0.0560 0.0600 6,000 -0.01(-7.69%)
Nov 18, 2020 0.0633 0.0650 0.0585 0.0650 100,700 +0.01(+30.00%)
Nov 17, 2020 0.0633 0.0633 0.0500 0.0500 5,700 +0.00(+0.00%)
Nov 16, 2020 0.0690 0.0690 0.0500 0.0500 120,000 -0.01(-18.03%)
Nov 13, 2020 0.0299 0.2860 0.0299 0.0610 180,100 +0.05(+306.67%)
Nov 12, 2020 0.0150 0.0150 0.0150 0.0150 19,882 +0.00(+0.00%)
Nov 11, 2020 0.0150 0.0150 0.0150 0.0150 200 -0.01(-40.00%)
Nov 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+37.36%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.