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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 12, 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 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%)
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.