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 (%)
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%)
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%)
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.