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 (%)
Jan 31, 2019 0.0385 0.0385 0.0385 0 +0.01(+15.27%)
Jan 29, 2019 0.0334 0.0334 0.0334 0 -0.01(-16.50%)
Jan 28, 2019 0.0333 0.0400 0.0333 0.0400 7,721 +0.00(+8.11%)
Jan 23, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jan 22, 2019 0.0322 0.0377 0.0322 0.0370 20,909 +0.00(+15.26%)
Jan 17, 2019 0.0321 0.0321 0.0321 0 +0.00(+3.22%)
Jan 14, 2019 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Jan 11, 2019 0.0311 0.0311 0.0311 50 +0.00(+0.00%)
Jan 10, 2019 0.0311 0.0311 0.0311 1 +0.00(+0.00%)
Jan 07, 2019 0.0311 0.0311 0.0311 0 -0.01(-22.44%)
Jan 02, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Dec 31, 2018 0.0401 0.0401 0.0401 0.0401 3,500 -0.02(-32.03%)
Dec 28, 2018 0.0590 0.0590 0.0590 2 +0.00(+0.00%)
Dec 21, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 20, 2018 0.0401 0.0590 0.0401 0.0590 6,000 +0.02(+43.55%)
Dec 19, 2018 0.0411 0.0411 0.0411 0.0411 250 +0.00(+2.49%)
Dec 18, 2018 0.0401 0.0410 0.0401 0.0401 11,750 +0.00(+0.25%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 28,204 -0.02(-37.50%)
Dec 04, 2018 0.0400 0.0640 0.0400 0.0640 6,100 +0.00(+0.00%)
Dec 03, 2018 0.0400 0.0640 0.0400 0.0640 6,000 +0.02(+55.34%)
Nov 26, 2018 0.0412 0.0412 0.0412 0 -0.01(-17.60%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Nov 01, 2018 0.0410 0.0410 0.0410 2 +0.00(+0.00%)
Oct 29, 2018 0.0410 0.0410 0.0410 0 -0.02(-30.51%)
Oct 25, 2018 0.0590 0.0590 0.0590 0 -0.00(-3.28%)
Oct 22, 2018 0.0610 0.0610 0.0610 0 +0.01(+22.00%)
Oct 19, 2018 0.0580 0.0580 0.0400 0.0500 2,700 -0.00(-1.96%)
Oct 15, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Oct 12, 2018 0.0400 0.0510 0.0400 0.0510 800 -0.01(-17.74%)
Oct 10, 2018 0.0620 0.0620 0.0620 0 +0.02(+37.78%)
Oct 09, 2018 0.0451 0.0580 0.0450 0.0450 24,468 -0.02(-27.42%)
Oct 08, 2018 0.0620 0.0620 0.0620 0.0620 1,100 +0.00(+6.90%)
Oct 05, 2018 0.0451 0.0580 0.0451 0.0580 6,900 -0.01(-10.77%)
Oct 04, 2018 0.0451 0.0650 0.0451 0.0650 10,500 +0.00(+1.56%)
Oct 03, 2018 0.0451 0.0640 0.0451 0.0640 649 -0.01(-7.25%)
Oct 01, 2018 0.0690 0.0690 0.0690 0 +0.00(+1.47%)
Sep 28, 2018 0.0680 0.0680 0.0680 0.0680 200 +0.03(+70.00%)
Sep 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Sep 13, 2018 0.0360 0.0360 0.0360 0 +0.00(+15.76%)
Sep 11, 2018 0.0311 0.0311 0.0311 0 +0.00(+3.67%)
Sep 10, 2018 0.0698 0.0740 0.0300 0.0300 51,200 -0.05(-62.96%)
Sep 07, 2018 0.0743 0.0810 0.0720 0.0810 52,000 +0.02(+35.00%)
Sep 06, 2018 0.0600 0.0675 0.0600 0.0600 34,330 +0.00(+0.00%)
Sep 05, 2018 0.0780 0.0780 0.0600 0.0600 20,650 -0.04(-37.69%)
Sep 04, 2018 0.0420 0.0963 0.0420 0.0963 5,231 +0.05(+133.17%)
Aug 31, 2018 0.0413 0.0413 0.0413 0 +0.02(+65.86%)
Aug 30, 2018 0.0249 0.0249 0.0249 1 +0.00(+0.00%)
Aug 29, 2018 0.0249 0.0249 0.0249 6 +0.00(+0.00%)
Aug 28, 2018 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-7.78%)
Aug 23, 2018 0.0270 0.0270 0.0270 0 +0.00(+16.88%)
Aug 22, 2018 0.0231 0.0231 0.0231 1 +0.00(+0.00%)
Aug 21, 2018 0.0231 0.0231 0.0231 0.0231 242 +0.00(+0.00%)
Aug 20, 2018 0.0231 0.0231 0.0231 10 +0.00(+0.00%)
Aug 15, 2018 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Aug 14, 2018 0.0231 0.0231 0.0231 0.0231 110 -0.00(-3.75%)
Aug 10, 2018 0.0240 0.0240 0.0240 0 +0.00(+3.90%)
Aug 09, 2018 0.0231 0.0231 0.0231 19 +0.00(+0.00%)
Aug 08, 2018 0.0231 0.0231 0.0231 1 +0.00(+0.00%)
Aug 07, 2018 0.0231 0.0231 0.0231 0.0231 1,857 +0.00(+0.00%)
Jul 31, 2018 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Jul 20, 2018 0 +0.00(+0.00%)
Jul 17, 2018 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Jul 16, 2018 0.0398 0.0400 0.0390 0.0390 24,500 +0.01(+56.00%)
Jul 12, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jul 05, 2018 0.0350 0.0350 0.0350 40 -0.01(-13.58%)
Jun 28, 2018 0.0405 0.0405 0.0405 5 +0.00(+1.25%)
Jun 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2018 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Jun 21, 2018 0.0400 0.0400 0.0400 0.0400 4,312 -0.04(-50.00%)
Jun 20, 2018 0.0880 0.0880 0.0800 0.0800 11,500 +0.04(+77.78%)
Jun 18, 2018 0.0450 0.0450 0.0450 1 +0.00(+6.38%)
Jun 15, 2018 0.0423 0.0430 0.0423 22,501 -0.00(-1.63%)
Jun 14, 2018 0.0420 0.0430 0.0420 0.0430 64,896 -0.02(-25.86%)
Jun 06, 2018 0.0580 0.0580 0.0580 1 +0.02(+44.64%)
Jun 01, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
May 22, 2018 0.0401 0.0401 0.0401 0 -0.02(-34.26%)
May 18, 2018 0.0610 0.0610 0.0610 0 +0.00(+8.93%)
May 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
May 09, 2018 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
May 02, 2018 0.0550 0.0550 0.0550 1 -0.01(-12.00%)
Apr 30, 2018 0.0625 0.0625 0.0625 3 -0.00(-3.85%)
Apr 26, 2018 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Apr 25, 2018 0.0660 0.0660 0.0660 0.0660 6,250 +0.00(+1.54%)
Apr 24, 2018 0.0710 0.0710 0.0650 0.0650 38,500 -0.01(-8.45%)
Apr 20, 2018 0.0710 0.0710 0.0710 1 -0.00(-0.14%)
Apr 19, 2018 0.0711 0.0711 0.0711 0.0711 19,395 -0.01(-11.13%)
Apr 18, 2018 0.0795 0.0800 0.0795 0.0800 12,500 +0.00(+0.00%)
Apr 13, 2018 0.0800 0.0800 0.0800 10 +0.01(+14.29%)
Apr 12, 2018 0.0800 0.0800 0.0700 0.0700 36,251 -0.01(-12.50%)
Apr 11, 2018 0.0900 0.0900 0.0750 0.0800 31,250 -0.02(-19.19%)
Apr 10, 2018 0.0990 0.0990 0.0990 0.0990 500 +0.02(+23.75%)
Apr 09, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 62 -0.05(-40.30%)
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%)
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.