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 (%)
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%)
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.