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 )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.