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 )

0.0625 UNCHANGED
Last Price Updated: 1:16 PM EDT, Apr 18, 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 26, 2021 0.3651 0.3851 0.2030 0.3450 5,200 -0.03(-7.51%)
Feb 25, 2021 0.3822 0.5000 0.3730 0.3730 26,030 -0.03(-6.75%)
Feb 24, 2021 0.3750 0.4000 0.3750 0.4000 6,583 +0.00(+0.00%)
Feb 23, 2021 0.4300 0.5100 0.3651 0.4000 25,603 -0.11(-21.57%)
Feb 22, 2021 0.4450 0.5100 0.3800 0.5100 83,978 +0.11(+27.50%)
Feb 19, 2021 0.3440 0.4000 0.2830 0.4000 120,400 +0.10(+33.33%)
Feb 18, 2021 0.3490 0.3490 0.2000 0.3000 96,404 -0.04(-11.50%)
Feb 17, 2021 0.2000 0.3390 0.1660 0.3390 236,744 +0.14(+69.50%)
Feb 16, 2021 0.1400 0.2500 0.1400 0.2000 355,537 +0.06(+37.93%)
Feb 12, 2021 0.1150 0.1450 0.1150 0.1450 21,800 +0.00(+0.00%)
Feb 11, 2021 0.1350 0.1450 0.1020 0.1450 37,516 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1450 0.1450 0.1450 610 -0.00(-1.69%)
Feb 09, 2021 0.1450 0.1660 0.1010 0.1475 69,590 +0.01(+5.36%)
Feb 08, 2021 0.1400 0.1400 0.1400 0.1400 4,800 +0.00(+0.00%)
Feb 05, 2021 0.1350 0.1400 0.1120 0.1400 20,900 -0.00(-3.45%)
Feb 04, 2021 0.1350 0.1450 0.1350 0.1450 2,000 +0.01(+7.41%)
Feb 03, 2021 0.1350 0.1350 0.1350 0.1350 962 +0.00(+0.00%)
Feb 02, 2021 0.0810 0.1450 0.0810 0.1350 11,656 +0.05(+66.67%)
Feb 01, 2021 0.0820 0.0820 0.0810 0.0810 1,766 -0.07(-45.64%)
Jan 29, 2021 0.1000 0.1490 0.1000 0.1490 10,300 +0.03(+24.17%)
Jan 28, 2021 0.1400 0.1550 0.0850 0.1200 21,041 -0.02(-14.29%)
Jan 27, 2021 0.1430 0.1430 0.1400 0.1400 5,505 -0.03(-16.17%)
Jan 26, 2021 0.1090 0.1670 0.1090 0.1670 60,780 +0.08(+94.19%)
Jan 25, 2021 0.0802 0.1090 0.0800 0.0860 24,090 +0.01(+7.50%)
Jan 22, 2021 0.0800 0.0900 0.0800 0.0800 5,600 +0.00(+0.00%)
Jan 21, 2021 0.0801 0.1060 0.0800 0.0800 10,441 +0.00(+0.00%)
Jan 20, 2021 0.1349 0.1349 0.0760 0.0800 25,053 -0.04(-30.43%)
Jan 19, 2021 0.1150 0.1350 0.1150 0.1150 31,849 +0.00(+0.00%)
Jan 15, 2021 0.1230 0.1500 0.1150 0.1150 32,100 -0.03(-23.33%)
Jan 14, 2021 0.1600 0.1600 0.1220 0.1500 1,507 -0.01(-6.25%)
Jan 13, 2021 0.1599 0.1600 0.1240 0.1600 4,650 +0.02(+10.34%)
Jan 12, 2021 0.1550 0.1600 0.1400 0.1450 20,910 -0.01(-3.33%)
Jan 11, 2021 0.1400 0.1600 0.1300 0.1500 11,085 +0.00(+0.00%)
Jan 08, 2021 0.1301 0.1600 0.1301 0.1500 9,800 -0.01(-6.25%)
Jan 07, 2021 0.1400 0.1600 0.1220 0.1600 14,476 +0.02(+10.34%)
Jan 06, 2021 0.1400 0.1600 0.1400 0.1450 24,435 +0.00(+3.57%)
Jan 05, 2021 0.1631 0.1631 0.1400 0.1400 9,478 +0.02(+15.70%)
Jan 04, 2021 0.1300 0.2000 0.1210 0.1210 122,507 +0.00(+0.83%)
Dec 31, 2020 0.1200 0.1200 0.1200 18,436 -0.04(-26.87%)
Dec 30, 2020 0.1779 0.1779 0.1400 0.1641 18,436 -0.02(-8.83%)
Dec 29, 2020 0.1800 0.1800 0.1800 0.1800 6,003 +0.04(+28.57%)
Dec 28, 2020 0.1910 0.2000 0.1400 0.1400 21,512 -0.05(-26.70%)
Dec 24, 2020 0.1940 0.1940 0.1910 0.1910 1,600 +0.00(+0.00%)
Dec 23, 2020 0.1805 0.1940 0.1805 0.1910 4,328 +0.01(+5.82%)
Dec 22, 2020 0.1805 0.1805 0.1805 60 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1805 0.1400 0.1805 12,037 +0.03(+20.33%)
Dec 18, 2020 0.1805 0.1805 0.1300 0.1500 29,500 +0.00(+3.09%)
Dec 17, 2020 0.1455 0.1455 0.1455 25 +0.00(+0.00%)
Dec 16, 2020 0.1800 0.1800 0.1110 0.1455 43,442 -0.02(-14.41%)
Dec 15, 2020 0.1163 0.1800 0.1100 0.1700 84,432 +0.07(+76.90%)
Dec 14, 2020 0.1170 0.1170 0.0961 0.0961 5,600 -0.02(-17.16%)
Dec 11, 2020 0.1100 0.1160 0.0740 0.1160 15,700 +0.01(+5.45%)
Dec 10, 2020 0.1000 0.1100 0.1000 0.1100 8,423 +0.00(+0.00%)
Dec 09, 2020 0.1095 0.1100 0.0913 0.1100 38,551 +0.00(+0.00%)
Dec 08, 2020 0.1188 0.1188 0.0730 0.1100 14,216 +0.01(+6.28%)
Dec 07, 2020 0.0956 0.1200 0.0956 0.1035 12,310 +0.01(+7.92%)
Dec 03, 2020 0.0959 0.0959 0.0959 0 -0.00(-4.10%)
Dec 02, 2020 0.1000 0.1190 0.0900 0.1000 85,954 +0.00(+1.01%)
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.