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 (%)
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%)
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.