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:

Brera Holdings PLC - Class B Ordinary Shares (NQ: BREA )

1.290 +0.130 (+11.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.180 1.290 1.280 1.290 234,905 +0.12(+10.73%)
Mar 27, 2024 1.220 1.250 1.119 1.165 140,230 -0.07(-6.05%)
Mar 26, 2024 1.420 1.480 1.140 1.240 278,172 -0.22(-15.07%)
Mar 25, 2024 1.450 1.540 1.410 1.460 77,330 +0.04(+2.82%)
Mar 22, 2024 1.660 1.660 1.408 1.420 133,985 -0.20(-12.35%)
Mar 21, 2024 1.760 1.790 1.540 1.620 196,854 -0.16(-8.99%)
Mar 20, 2024 1.700 1.890 1.600 1.780 428,925 +0.10(+5.95%)
Mar 19, 2024 1.620 1.690 1.570 1.680 97,986 +0.06(+3.70%)
Mar 18, 2024 1.580 1.640 1.560 1.620 99,834 +0.06(+3.85%)
Mar 15, 2024 1.480 1.750 1.470 1.560 333,439 +0.11(+7.59%)
Mar 14, 2024 1.530 1.550 1.410 1.450 110,947 -0.10(-6.45%)
Mar 13, 2024 1.500 1.690 1.390 1.550 313,301 +0.20(+14.81%)
Mar 12, 2024 1.630 1.640 1.320 1.350 306,114 -0.31(-18.67%)
Mar 11, 2024 1.510 1.730 1.510 1.660 931,026 +0.14(+9.21%)
Mar 08, 2024 1.690 1.790 1.440 1.520 1,730,558 -0.43(-22.05%)
Mar 07, 2024 2.210 2.440 1.720 1.950 57,242,904 +0.93(+91.18%)
Mar 06, 2024 0.9200 1.060 0.9200 1.020 818,949 +0.08(+8.51%)
Mar 05, 2024 0.9700 1.000 0.9001 0.9400 29,606 -0.06(-6.00%)
Mar 04, 2024 1.070 1.090 0.9700 1.000 78,404 -0.10(-9.09%)
Mar 01, 2024 1.060 1.110 1.030 1.100 56,592 +0.02(+1.85%)
Feb 29, 2024 1.090 1.140 1.050 1.080 51,826 -0.04(-3.57%)
Feb 28, 2024 1.140 1.170 1.060 1.120 142,282 -0.01(-0.88%)
Feb 27, 2024 1.030 1.160 1.000 1.130 250,538 +0.10(+9.71%)
Feb 26, 2024 0.8500 1.110 0.8200 1.030 1,677,073 -0.07(-6.36%)
Feb 23, 2024 1.230 1.284 1.050 1.100 156,844 -0.15(-12.00%)
Feb 22, 2024 1.250 1.470 1.230 1.250 206,715 -0.09(-6.72%)
Feb 21, 2024 1.200 1.640 1.170 1.340 2,787,168 +0.18(+15.25%)
Feb 20, 2024 1.200 1.210 1.090 1.163 196,340 -0.16(-11.92%)
Feb 16, 2024 1.270 1.390 1.150 1.320 373,000 -0.14(-9.59%)
Feb 15, 2024 1.520 1.560 1.140 1.460 980,651 -0.19(-11.52%)
Feb 14, 2024 2.920 3.000 1.550 1.650 27,621,132 +0.58(+53.56%)
Feb 13, 2024 1.090 1.090 1.030 1.075 3,708,364 -0.01(-0.50%)
Feb 12, 2024 1.055 1.080 1.040 1.080 4,717 +0.01(+0.93%)
Feb 09, 2024 1.050 1.100 1.010 1.070 7,385 +0.04(+3.88%)
Feb 08, 2024 1.040 1.040 1.000 1.030 18,264 +0.01(+0.98%)
Feb 07, 2024 1.010 1.040 1.005 1.020 9,624 +0.01(+0.99%)
Feb 06, 2024 1.020 1.040 1.000 1.010 6,609 -0.03(-2.88%)
Feb 05, 2024 1.000 1.110 1.000 1.040 17,938 +0.00(+0.47%)
Feb 02, 2024 1.020 1.060 1.000 1.035 16,265 -0.04(-3.72%)
Feb 01, 2024 1.080 1.190 1.050 1.075 20,431 -0.01(-0.73%)
Jan 31, 2024 1.185 1.258 1.040 1.083 12,674 -0.02(-1.55%)
Jan 30, 2024 1.270 1.270 1.050 1.100 50,822 -0.21(-16.04%)
Jan 29, 2024 1.730 1.730 1.220 1.310 264,937 -0.46(-25.98%)
Jan 26, 2024 1.930 1.987 1.640 1.770 127,448 -0.21(-10.79%)
Jan 25, 2024 2.040 2.150 1.890 1.984 201,246 -0.18(-8.15%)
Jan 24, 2024 2.220 2.272 1.880 2.160 394,212 -0.11(-4.85%)
Jan 23, 2024 2.150 2.420 1.860 2.270 970,410 +0.10(+4.61%)
Jan 22, 2024 1.390 2.620 1.300 2.170 3,417,952 +0.88(+68.18%)
Jan 19, 2024 1.300 1.390 1.100 1.290 35,596 +0.09(+7.53%)
Jan 18, 2024 1.140 1.200 1.070 1.200 25,824 +0.13(+12.15%)
Jan 17, 2024 1.030 1.170 1.000 1.070 30,742 +0.04(+3.88%)
Jan 16, 2024 0.8700 1.120 0.8700 1.030 53,114 +0.16(+18.39%)
Jan 12, 2024 0.8400 0.8875 0.7908 0.8700 21,957 +0.09(+10.94%)
Jan 11, 2024 0.7493 0.7890 0.7493 0.7842 4,254 +0.03(+4.56%)
Jan 10, 2024 0.6100 0.7500 0.6100 0.7500 6,768 +0.00(+0.00%)
Jan 09, 2024 0.7302 0.7500 0.7302 0.7500 1,863 +0.03(+4.57%)
Jan 08, 2024 0.7300 0.7300 0.6262 0.7172 5,254 -0.01(-1.75%)
Jan 05, 2024 0.8550 0.8550 0.7100 0.7300 13,587 -0.07(-8.65%)
Jan 04, 2024 0.7100 0.8550 0.7000 0.7991 35,463 -0.06(-7.30%)
Jan 03, 2024 0.9044 1.350 0.7500 0.8620 369,503 +0.17(+24.93%)
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.