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 )

0.0690 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, May 9, 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 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%)
Dec 01, 2020 0.0520 0.0990 0.0520 0.0990 446 +0.04(+65.00%)
Nov 30, 2020 0.0670 0.1000 0.0600 0.0600 115,427 +0.00(+1.69%)
Nov 27, 2020 0.0590 0.0590 0.0590 0.0590 1,000 +0.02(+73.53%)
Nov 25, 2020 0.0350 0.0350 0.0340 0.0340 4,900 -0.04(-50.94%)
Nov 24, 2020 0.0693 0.0693 0.0693 1 +0.00(+0.00%)
Nov 23, 2020 0.0693 0.0693 0.0693 0.0693 2,520 -0.01(-13.27%)
Nov 20, 2020 0.0600 0.0799 0.0550 0.0799 80,400 +0.02(+33.17%)
Nov 19, 2020 0.0560 0.0667 0.0560 0.0600 6,000 -0.01(-7.69%)
Nov 18, 2020 0.0633 0.0650 0.0585 0.0650 100,700 +0.01(+30.00%)
Nov 17, 2020 0.0633 0.0633 0.0500 0.0500 5,700 +0.00(+0.00%)
Nov 16, 2020 0.0690 0.0690 0.0500 0.0500 120,000 -0.01(-18.03%)
Nov 13, 2020 0.0299 0.2860 0.0299 0.0610 180,100 +0.05(+306.67%)
Nov 12, 2020 0.0150 0.0150 0.0150 0.0150 19,882 +0.00(+0.00%)
Nov 11, 2020 0.0150 0.0150 0.0150 0.0150 200 -0.01(-40.00%)
Nov 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+37.36%)
Nov 03, 2020 0.0182 0.0182 0.0182 0 +0.00(+25.52%)
Oct 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Oct 27, 2020 0.0145 0.0145 0.0145 0.0145 101 -0.01(-27.50%)
Oct 22, 2020 0.0200 0.0200 0.0200 0 +0.01(+37.93%)
Oct 21, 2020 0.0270 0.0270 0.0145 0.0145 10,300 -0.01(-44.23%)
Oct 19, 2020 0.0260 0.0260 0.0260 0 +0.01(+79.31%)
Oct 16, 2020 0.0145 0.0145 0.0145 0.0145 9,100 -0.00(-0.68%)
Oct 15, 2020 0.0146 0.0146 0.0146 0.0146 2,000 +0.00(+0.69%)
Oct 06, 2020 0.0145 0.0145 0.0145 0 -0.00(-14.71%)
Oct 02, 2020 0.0170 0.0170 0.0170 0 -0.00(-6.59%)
Sep 18, 2020 0.0182 0.0182 0.0182 0 -0.00(-13.33%)
Sep 01, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 31, 2020 0.0210 0.0210 0.0210 0.0210 350 -0.00(-19.23%)
Aug 26, 2020 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Aug 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0200 0.0200 400 -0.05(-73.33%)
Aug 17, 2020 0.0750 0.0750 0.0750 0 +0.06(+435.71%)
Aug 13, 2020 0.0140 0.0140 0.0140 0 -0.02(-58.82%)
Aug 10, 2020 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Aug 06, 2020 0.0300 0.0300 0.0300 0 +0.02(+114.29%)
Aug 05, 2020 0.0140 0.0140 0.0140 0.0140 2,061 -0.00(-17.65%)
Aug 03, 2020 0.0170 0.0170 0.0170 0 -0.01(-41.38%)
Jul 30, 2020 0.0290 0.0290 0.0290 0 +0.01(+81.25%)
Jul 29, 2020 0.0160 0.0160 0.0160 0.0160 5,003 +0.00(+17.65%)
Jul 14, 2020 0.0136 0.0136 0.0136 0 +0.00(+0.00%)
Jul 10, 2020 0.0136 0.0136 0.0136 0 +0.00(+0.00%)
Jul 09, 2020 0.0298 0.0298 0.0136 0.0136 4,151 +0.00(+0.00%)
Jul 08, 2020 0.0136 0.0136 0.0136 0.0136 490 +0.00(+0.74%)
Jul 07, 2020 0.0135 0.0135 0.0135 0.0135 21,000 -0.02(-60.29%)
Jul 06, 2020 0.0340 0.0340 0.0340 3 +0.00(+0.00%)
Jun 26, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jun 23, 2020 0.0340 0.0340 0.0340 0 +0.01(+17.24%)
Jun 22, 2020 0.0290 0.0290 0.0280 0.0290 20,000 +0.02(+114.81%)
Jun 17, 2020 0.0135 0.0135 0.0135 0 -0.02(-53.45%)
Jun 12, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 11, 2020 0.0290 0.0290 0.0290 101 +0.00(+0.00%)
Jun 08, 2020 0.0290 0.0290 0.0290 0 +0.01(+20.83%)
Jun 05, 2020 0.0240 0.0240 0.0240 0.0240 32,800 +0.00(+4.35%)
Jun 03, 2020 0.0230 0.0230 0.0230 0 +0.01(+81.10%)
Jun 02, 2020 0.0127 0.0127 0.0127 0.0127 100 -0.01(-49.20%)
May 29, 2020 0.0250 0.0250 0.0250 0 +0.01(+127.27%)
May 28, 2020 0.0120 0.0120 0.0110 0.0110 7,970 -0.01(-45.00%)
May 27, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 26, 2020 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+5.26%)
May 22, 2020 0.0180 0.0190 0.0180 0.0190 52,500 +0.01(+88.12%)
May 21, 2020 0.0107 0.0107 0.0101 0.0101 7,900 -0.01(-40.59%)
May 20, 2020 0.0170 0.0170 0.0170 0.0170 58,008 +0.00(+13.33%)
May 18, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2020 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
May 08, 2020 0.0180 0.0180 0.0130 0.0130 15,400 -0.00(-13.33%)
May 07, 2020 0.0140 0.0150 0.0100 0.0150 53,367 +0.00(+0.00%)
May 06, 2020 0.0150 0.0150 0.0150 4 +0.00(+0.00%)
May 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2020 0.0200 0.0200 0.0150 0.0150 13,478 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 9,814 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0150 0.0150 0.0150 1,950 -0.00(-6.25%)
Apr 20, 2020 0.0160 0.0160 0.0160 0 -0.00(-8.57%)
Apr 15, 2020 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Apr 14, 2020 0.0250 0.0250 0.0250 0.0250 28,500 +0.01(+55.28%)
Apr 09, 2020 0.0161 0.0161 0.0161 0 -0.00(-19.50%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+25.00%)
Apr 06, 2020 0.0160 0.0160 0.0160 0 -0.01(-33.33%)
Apr 02, 2020 0.0240 0.0240 0.0240 0 +0.01(+71.43%)
Apr 01, 2020 0.0140 0.0140 0.0140 1 +0.00(+0.00%)
Mar 31, 2020 0.0140 0.0140 0.0140 0.0140 110 -0.00(-6.67%)
Mar 30, 2020 0.0140 0.0265 0.0140 0.0150 2,200 +0.00(+7.14%)
Mar 26, 2020 0.0140 0.0140 0.0140 0 -0.01(-44.00%)
Mar 25, 2020 0.0140 0.0250 0.0140 0.0250 10,250 +0.01(+147.52%)
Mar 24, 2020 0.0101 0.0101 0.0101 85 +0.00(+0.00%)
Mar 20, 2020 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Mar 19, 2020 0.0101 0.0101 0.0101 0.0101 7,486 -0.00(-31.76%)
Mar 18, 2020 0.0160 0.0160 0.0148 0.0148 32,951 -0.00(-7.50%)
Mar 17, 2020 0.0160 0.0160 0.0160 1 +0.00(+0.00%)
Mar 16, 2020 0.0160 0.0160 0.0160 22 +0.00(+0.00%)
Mar 13, 2020 0.0160 0.0160 0.0160 0.0160 1,700 +0.00(+0.00%)
Mar 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 04, 2020 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Feb 25, 2020 0.0160 0.0160 0.0160 0.0160 4,776 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0160 0.0160 1 +0.00(+0.00%)
Feb 20, 2020 0.0160 0.0160 0.0160 0 -0.00(-17.10%)
Feb 18, 2020 0.0193 0.0193 0.0193 0 +0.00(+4.32%)
Feb 12, 2020 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Feb 07, 2020 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
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.