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 )

0.0634 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 (%)
Mar 29, 2018 0.1340 0.1340 0.1340 0 -0.00(-1.47%)
Mar 28, 2018 0.1360 0.1360 0.1360 0.1360 500 +0.06(+67.90%)
Mar 27, 2018 0.0810 0.0810 0.0810 0.0810 500 -0.06(-40.44%)
Mar 26, 2018 0.1360 0.1360 0.1360 0.1360 662 +0.00(+0.00%)
Mar 23, 2018 0.0800 0.1360 0.0800 0.1360 5,200 +0.00(+0.00%)
Mar 21, 2018 0.1360 0.1360 0.1360 0 +0.04(+40.93%)
Mar 20, 2018 0.0965 0.0965 0.0965 0.0965 20,000 -0.00(-3.50%)
Mar 19, 2018 0.0920 0.1000 0.0800 0.1000 30,280 +0.01(+9.89%)
Mar 15, 2018 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Mar 14, 2018 0.0901 0.1000 0.0900 0.0900 12,250 -0.00(-0.11%)
Mar 13, 2018 0.0901 0.0901 0.0901 0.0901 1,000 -0.00(-5.16%)
Mar 12, 2018 0.0950 0.0950 0.0950 0.0950 300 -0.04(-30.15%)
Mar 09, 2018 0.0910 0.1360 0.0910 0.1360 26,001 -0.00(-1.45%)
Mar 08, 2018 0.1380 0.1380 0.1380 0.1380 230 +0.02(+15.00%)
Mar 07, 2018 0.1390 0.1500 0.0901 0.1200 18,970 +0.03(+33.19%)
Mar 06, 2018 0.0950 0.0950 0.0901 0.0901 3,000 +0.00(+0.00%)
Mar 02, 2018 0.0901 0.0901 0.0901 0 -0.05(-35.18%)
Mar 01, 2018 0.0901 0.1390 0.0901 0.1390 2,000 +0.00(+0.00%)
Feb 28, 2018 0.0901 0.1390 0.0901 0.1390 4,500 +0.00(+0.00%)
Feb 26, 2018 0.1390 0.1390 0.1390 0 -0.01(-4.14%)
Feb 22, 2018 0.1450 0.1450 0.1450 0 +0.05(+61.11%)
Feb 21, 2018 0.1100 0.1500 0.0810 0.0900 49,114 -0.02(-18.18%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.07(-37.85%)
Feb 15, 2018 0.0900 0.1770 0.0900 0.1770 16,783 -0.00(-0.56%)
Feb 14, 2018 0.1780 0.1780 0.1780 0.1780 3,800 -0.00(-0.56%)
Feb 13, 2018 0.1175 0.1175 0.1790 0 +0.06(+52.34%)
Feb 12, 2018 0.1175 0.1175 0.1175 0 +0.04(+46.69%)
Feb 09, 2018 0.0847 0.1001 0.0801 0.0801 23,800 -0.02(-19.98%)
Feb 08, 2018 0.1001 0.1001 0.1001 0.1001 10,000 -0.01(-9.00%)
Feb 07, 2018 0.1174 0.1173 0.1100 3,800 -0.01(-6.22%)
Feb 06, 2018 0.1050 0.1173 0.0800 0.1173 11,020 +0.01(+13.88%)
Feb 02, 2018 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Feb 01, 2018 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-0.99%)
Jan 31, 2018 0.1010 0.1010 0.0850 0.1010 44,590 +0.00(+1.00%)
Jan 30, 2018 0.0800 0.1000 0.0800 0.1000 7,372 -0.02(-16.11%)
Jan 29, 2018 0.1195 0.1195 0.0900 0.1192 15,722 -0.00(-0.42%)
Jan 26, 2018 0.1200 0.1200 0.0800 0.1197 25,601 +0.02(+19.70%)
Jan 25, 2018 0.1200 0.1200 0.0801 0.1000 17,405 -0.02(-16.67%)
Jan 24, 2018 0.1200 0.1200 0.1200 0.1200 1,001 +0.00(+0.00%)
Jan 23, 2018 0.0800 0.1200 0.0800 0.1200 20,833 +0.04(+50.00%)
Jan 22, 2018 0.1000 0.1100 0.0800 0.0800 62,337 -0.03(-25.96%)
Jan 19, 2018 0.1080 0.1080 0.1080 0.1080 201 +0.02(+20.06%)
Jan 18, 2018 0.1100 0.1400 0.0751 0.0900 101,700 -0.02(-18.18%)
Jan 16, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.12%)
Jan 12, 2018 0.1489 0.1489 0.1489 0 -0.03(-17.28%)
Jan 10, 2018 0.1800 0.1800 0.1800 0 +0.02(+14.36%)
Jan 09, 2018 0.1101 0.1781 0.1000 0.1574 22,254 +0.05(+42.96%)
Jan 08, 2018 0.1201 0.1201 0.1101 0.1101 15,500 +0.00(+0.00%)
Jan 05, 2018 0.1101 0.1101 0.1101 0.1101 4,400 -0.01(-8.25%)
Jan 04, 2018 0.1260 0.1260 0.1200 0.1200 37,888 -0.01(-4.76%)
Jan 03, 2018 0.1280 0.1999 0.1260 0.1260 10,600 +0.01(+5.00%)
Jan 02, 2018 0.1500 0.1200 0.1200 5,283 -0.03(-20.00%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Dec 28, 2017 0.1332 0.2000 0.1332 0.1950 13,100 +0.06(+48.85%)
Dec 27, 2017 0.2400 0.2400 0.1310 0.1310 7,460 -0.11(-45.42%)
Dec 26, 2017 0.1375 0.2400 0.1330 0.2400 15,040 +0.04(+20.00%)
Dec 22, 2017 0.2000 0.2000 0.1300 0.2000 19,834 -0.03(-13.04%)
Dec 21, 2017 0.2000 0.2700 0.2000 0.2300 23,472 +0.00(+0.00%)
Dec 20, 2017 0.2000 0.2700 0.2000 0.2300 31,160 +0.03(+15.00%)
Dec 19, 2017 0.1800 0.3000 0.1525 0.2000 91,400 +0.05(+34.23%)
Dec 18, 2017 0.1200 0.1690 0.1200 0.1490 137,392 -0.02(-9.70%)
Dec 15, 2017 0.2010 0.2010 0.1000 0.1650 66,376 -0.01(-2.94%)
Dec 14, 2017 0.2300 0.3000 0.1300 0.1700 184,764 -0.11(-39.29%)
Dec 13, 2017 0.3500 0.3675 0.2500 0.2800 118,967 -0.11(-28.21%)
Dec 12, 2017 0.3000 0.4000 0.2600 0.3900 297,394 +0.10(+34.48%)
Dec 11, 2017 0.1500 0.2900 0.1500 0.2900 469,389 +0.14(+95.95%)
Dec 08, 2017 0.1000 0.1480 0.1000 0.1480 14,433 +0.00(+0.00%)
Dec 07, 2017 0.1200 0.1499 0.1000 0.1480 66,772 +0.03(+23.33%)
Dec 06, 2017 0.1300 0.1300 0.0800 0.1200 6,370 +0.03(+41.18%)
Dec 05, 2017 0.0400 0.1300 0.0400 0.0850 13,932 -0.05(-39.24%)
Dec 04, 2017 0.1400 0.1400 0.1400 0.1399 37,823 -0.00(-0.07%)
Dec 01, 2017 0.1000 0.1400 0.1000 0.1400 69,903 +0.04(+40.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Nov 29, 2017 0.1000 0.1000 0.0800 0.0800 22,255 -0.02(-20.00%)
Nov 28, 2017 0.0850 0.1000 0.0850 0.1000 133,630 +0.01(+17.65%)
Nov 27, 2017 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Nov 24, 2017 0.0850 0.0850 0.0850 0.0850 27,500 +0.01(+13.33%)
Nov 22, 2017 0.0750 0.0750 0.0750 0.0750 5,470 +0.00(+0.00%)
Nov 21, 2017 0.0750 0.0750 0.0750 0.0750 2,300 -0.01(-16.67%)
Nov 20, 2017 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Nov 16, 2017 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
Nov 15, 2017 0.0600 0.0900 0.0500 0.0500 39,705 -0.04(-47.37%)
Nov 14, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Nov 07, 2017 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Nov 06, 2017 0.0500 0.0650 0.0500 0.0650 4,300 +0.00(+0.00%)
Nov 03, 2017 0.0650 0.0650 0.0650 0.0650 3,401 -0.01(-7.14%)
Nov 02, 2017 0.0700 0.0700 0.0700 0.0700 1,750 +0.00(+1.45%)
Nov 01, 2017 0.0990 0.0990 0.0690 0.0690 7,100 +0.00(+6.15%)
Oct 31, 2017 0.0650 0.0684 0.0650 0.0650 13,500 +0.01(+8.33%)
Oct 30, 2017 0.0600 0.0600 0.0600 0.0600 2,700 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0600 0 -0.03(-35.62%)
Oct 24, 2017 0.0800 0.1000 0.0750 0.0932 47,785 +0.02(+24.27%)
Oct 20, 2017 0.0750 0.0750 0.0750 1 +0.00(+7.14%)
Oct 19, 2017 0.0700 0.0700 0.0410 0.0700 58,200 +0.01(+7.69%)
Oct 18, 2017 0.0600 0.0700 0.0600 0.0650 24,858 -0.01(-13.33%)
Oct 17, 2017 0.0680 0.0750 0.0680 0.0750 20,000 +0.00(+0.67%)
Oct 16, 2017 0.0700 0.0750 0.0600 0.0745 40,999 +0.01(+24.17%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 9,849 +0.02(+50.00%)
Oct 12, 2017 0.0600 0.0800 0.0400 0.0400 18,483 -0.02(-33.33%)
Oct 11, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Oct 09, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2017 0.0700 0.0700 0.0600 0.0700 20,210 +0.00(+1.45%)
Oct 05, 2017 0.0600 0.0700 0.0600 0.0690 60,255 +0.01(+15.00%)
Oct 04, 2017 0.0380 0.0600 0.0380 0.0600 54,750 +0.02(+61.29%)
Oct 03, 2017 0.0372 0.0372 0.0372 0.0372 500 -0.01(-22.50%)
Sep 28, 2017 0.0480 0.0480 0.0480 1 -0.02(-29.41%)
Sep 27, 2017 0.0400 0.0680 0.0400 0.0680 10,000 -0.00(-1.45%)
Sep 21, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Sep 20, 2017 0.0200 0.0750 0.0200 0.0750 5,605 -0.01(-16.67%)
Sep 19, 2017 0.0400 0.0900 0.0210 0.0900 12,001 +0.06(+200.00%)
Sep 15, 2017 0.0300 0.0300 0.0300 3 -0.01(-25.00%)
Sep 14, 2017 0.0300 0.0400 0.0300 0.0400 17,000 +0.02(+100.00%)
Sep 13, 2017 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-33.33%)
Sep 12, 2017 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-25.00%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+6.67%)
Sep 05, 2017 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Aug 31, 2017 0.0350 0.0350 0.0350 0 +0.01(+59.09%)
Aug 30, 2017 0.0220 0.0220 0.0220 0.0220 127 +0.00(+10.00%)
Aug 28, 2017 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Aug 24, 2017 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 23, 2017 0.0200 0.0300 0.0200 0.0300 13,701 +0.01(+76.47%)
Aug 22, 2017 0.0170 0.0170 0.0170 0.0170 2,270 -0.03(-66.00%)
Aug 21, 2017 0.0465 0.0500 0.0465 0.0500 5,000 +0.02(+66.67%)
Aug 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 11, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Aug 09, 2017 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Aug 08, 2017 0.0300 0.0300 0.0290 0.0290 39,987 -0.00(-3.33%)
Aug 07, 2017 0.0300 0.0300 0.0300 0.0300 1,301 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0400 0.0300 0.0300 13,280 -0.05(-62.50%)
Aug 02, 2017 0.0800 0.0800 0.0800 0 +0.06(+416.13%)
Aug 01, 2017 0.0101 0.0155 0.0101 0.0155 2,430 -0.01(-48.33%)
Jul 31, 2017 0.0300 0.0360 0.0300 0.0300 38,015 +0.00(+0.00%)
Jul 28, 2017 0.0300 0.0310 0.0300 0.0300 7,416 -0.07(-70.00%)
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.