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
Last 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 (%)
Jul 31, 2023 0.0700 0 +0.00(+3.55%)
Jul 28, 2023 0.0651 0.0676 0.0651 0.0676 15,624 -0.00(-3.43%)
Jul 26, 2023 0.0700 0 +0.00(+7.53%)
Jul 25, 2023 0.0651 0.0651 0.0651 0.0651 391 -0.01(-9.58%)
Jul 24, 2023 0.0651 0.0720 0.0651 0.0720 29,996 +0.01(+10.77%)
Jul 21, 2023 0.0562 0.0771 0.0562 0.0650 62,575 +0.01(+30.00%)
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 21,466 +0.01(+24.07%)
Jul 17, 2023 0.0403 0 -0.02(-32.83%)
Jul 06, 2023 0.0600 0 +0.01(+27.39%)
Jul 05, 2023 0.0500 0.0500 0.0471 0.0471 72,682 -0.01(-21.63%)
Jul 03, 2023 0.0601 0.0601 0.0601 0.0601 16,150 +0.00(+0.17%)
Jun 29, 2023 0.0600 0 +0.01(+19.76%)
Jun 28, 2023 0.0511 0.0511 0.0501 0.0501 1,586 -0.01(-17.33%)
Jun 26, 2023 0.0606 0 -0.01(-9.01%)
Jun 16, 2023 0.0666 0 +0.01(+9.90%)
Jun 15, 2023 0.0606 0.0606 0.0606 0.0606 9,523 -0.01(-13.80%)
Jun 14, 2023 0.0703 0.0703 0.0703 0.0703 105 +0.00(+0.00%)
Jun 07, 2023 0.0703 0 +0.00(+0.00%)
Jun 06, 2023 0.0703 0.0703 0.0703 0.0703 1,368 +0.00(+0.00%)
Jun 05, 2023 0.0703 0.0703 0.0703 0.0703 650 +0.00(+0.00%)
Jun 01, 2023 0.0703 0 +0.00(+0.00%)
May 31, 2023 0.0703 0.0703 0.0703 0.0703 2,100 +0.00(+0.00%)
May 25, 2023 0.0703 0 +0.00(+0.00%)
May 24, 2023 0.0703 0.0703 0.0703 0.0703 8,000 +0.00(+0.00%)
May 23, 2023 0.0601 0.0703 0.0601 0.0703 551 -0.01(-12.12%)
May 19, 2023 0.0800 0 +0.01(+6.67%)
May 18, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 12, 2023 0.0800 0 +0.00(+0.00%)
May 11, 2023 0.0800 0.0800 0.0800 0.0800 500 +0.00(+3.09%)
May 10, 2023 0.0776 0.0776 0.0776 0.0776 2,150 -0.00(-3.00%)
May 05, 2023 0.0800 0 -0.01(-5.88%)
May 03, 2023 0.0850 0 +0.01(+19.05%)
May 02, 2023 0.0850 0.0850 0.0714 0.0714 6,871 -0.01(-16.00%)
May 01, 2023 0.0734 0.0850 0.0713 0.0850 1,600 +0.01(+8.83%)
Apr 28, 2023 0.0781 0.0781 0.0781 0.0781 281 -0.01(-8.12%)
Apr 27, 2023 0.0740 0.0850 0.0740 0.0850 626 +0.01(+15.80%)
Apr 25, 2023 0.0734 0 -0.01(-6.97%)
Apr 24, 2023 0.0789 0.0789 0.0789 0.0789 2,000 +0.00(+0.00%)
Apr 19, 2023 0.0789 0 -0.00(-5.05%)
Apr 17, 2023 0.0831 0 -0.01(-7.67%)
Apr 14, 2023 0.0789 0.0900 0.0789 0.0900 11,310 +0.01(+14.07%)
Apr 13, 2023 0.0665 0.0789 0.0665 0.0789 926 -0.01(-12.33%)
Apr 12, 2023 0.0755 0.0900 0.0520 0.0900 2,200 +0.04(+79.64%)
Apr 11, 2023 0.0805 0.0805 0.0501 0.0501 11,704 -0.03(-37.76%)
Apr 04, 2023 0.0805 25 -0.02(-19.50%)
Mar 31, 2023 0.1000 0 +0.00(+0.00%)
Mar 29, 2023 0.1000 0 +0.00(+0.00%)
Mar 28, 2023 0.0901 0.1000 0.0901 0.1000 1,500 +0.00(+0.00%)
Mar 27, 2023 0.0812 0.1000 0.0802 0.1000 2,500 +0.01(+10.99%)
Mar 22, 2023 0.0901 2 -0.00(-1.64%)
Mar 17, 2023 0.0916 0 -0.01(-13.09%)
Mar 13, 2023 0.1054 0 -0.00(-0.09%)
Mar 09, 2023 0.1055 0 -0.00(-3.83%)
Mar 08, 2023 0.0793 0.1097 0.0793 0.1097 3,300 +0.01(+15.47%)
Feb 28, 2023 0.0950 0 +0.01(+18.75%)
Feb 27, 2023 0.0881 0.0881 0.0800 0.0800 600 +0.00(+5.12%)
Feb 24, 2023 0.1000 0.1000 0.0761 0.0761 600 -0.01(-13.62%)
Feb 22, 2023 0.0881 1 +0.00(+0.57%)
Feb 21, 2023 0.0876 0.0876 0.0876 0.0876 500 +0.01(+16.64%)
Feb 16, 2023 0.0751 0 -0.02(-18.63%)
Feb 09, 2023 0.0923 0 -0.02(-15.78%)
Feb 06, 2023 0.1096 25 +0.00(+0.09%)
Feb 03, 2023 0.1095 0.1095 0.1095 0.1095 1,300 -0.00(-0.09%)
Feb 01, 2023 0.1096 0 +0.02(+21.78%)
Jan 31, 2023 0.0900 0.0900 0.0900 0.0900 10,100 -0.01(-10.00%)
Jan 30, 2023 0.1000 0.1000 0.1000 0.1000 4,999 +0.00(+0.00%)
Jan 26, 2023 0.1000 0 -0.00(-1.96%)
Jan 25, 2023 0.1020 0.1349 0.1001 0.1020 10,656 -0.01(-9.65%)
Jan 19, 2023 0.1129 0 -0.00(-0.27%)
Jan 13, 2023 0.1132 0 +0.04(+64.06%)
Jan 12, 2023 0.0690 0.0920 0.0690 0.0690 14,300 +0.00(+1.47%)
Jan 11, 2023 0.0680 0.1176 0.0650 0.0680 1,383 +0.00(+4.62%)
Jan 10, 2023 0.1200 0.1200 0.0650 0.0650 2,200 +0.00(+5.35%)
Jan 09, 2023 0.0617 0.1357 0.0617 0.0617 29,501 +0.00(+0.00%)
Jan 06, 2023 0.0617 0.1398 0.0617 0.0617 600 -0.02(-26.55%)
Jan 05, 2023 0.1000 0.1400 0.0820 0.0840 13,300 +0.00(+5.00%)
Jan 04, 2023 0.0599 0.0800 0.0550 0.0800 71,600 +0.03(+45.45%)
Jan 03, 2023 0.0490 0.0599 0.0450 0.0550 66,900 +0.01(+35.80%)
Dec 30, 2022 0.0480 0.0480 0.0405 0.0405 12,332 +0.01(+30.65%)
Dec 29, 2022 0.0310 0.0310 0.0310 0.0310 100 +0.00(+10.32%)
Dec 27, 2022 0.0281 0 -0.01(-25.66%)
Dec 19, 2022 0.0378 0 +0.00(+0.80%)
Dec 16, 2022 0.0300 0.0500 0.0220 0.0375 26,400 -0.01(-15.92%)
Dec 12, 2022 0.0446 0 +0.00(+0.22%)
Dec 09, 2022 0.0445 0.0445 0.0445 0.0445 2,000 +0.00(+8.54%)
Dec 05, 2022 0.0410 0 +0.00(+0.00%)
Dec 02, 2022 0.0410 0.0410 0.0410 0.0410 1,431 -0.01(-18.00%)
Nov 30, 2022 0.0500 1 -0.00(-9.09%)
Nov 28, 2022 0.0550 0 -0.00(-6.46%)
Nov 22, 2022 0.0588 1 -0.00(-0.34%)
Nov 18, 2022 0.0590 0 +0.01(+18.00%)
Nov 11, 2022 0.0500 0 -0.01(-12.13%)
Nov 08, 2022 0.0569 0 +0.00(+0.00%)
Nov 03, 2022 0.0569 0 +0.00(+0.00%)
Nov 02, 2022 0.0638 0.0638 0.0569 0.0569 2,500 +0.00(+9.42%)
Nov 01, 2022 0.0520 0.0523 0.0520 0.0520 4,200 -0.01(-9.57%)
Oct 18, 2022 0.0575 0 +0.01(+9.94%)
Oct 17, 2022 0.0523 0.0523 0.0523 0.0523 100 +0.00(+0.19%)
Oct 07, 2022 0.0522 0 +0.00(+0.00%)
Oct 06, 2022 0.0522 0.0586 0.0522 0.0522 1,537 -0.01(-19.69%)
Oct 04, 2022 0.0650 0 -0.00(-5.52%)
Oct 03, 2022 0.0550 0.0688 0.0550 0.0688 28,183 +0.02(+36.51%)
Sep 28, 2022 0.0504 30 +0.00(+0.80%)
Sep 23, 2022 0.0500 0 -0.00(-3.29%)
Sep 19, 2022 0.0517 0 -0.00(-7.51%)
Sep 16, 2022 0.0530 0.0559 0.0518 0.0559 40,000 +0.00(+4.49%)
Sep 15, 2022 0.0560 0.0560 0.0530 0.0535 61,000 -0.00(-6.96%)
Sep 12, 2022 0.0575 0 +0.00(+0.00%)
Sep 08, 2022 0.0575 0 +0.00(+0.00%)
Sep 07, 2022 0.0531 0.0575 0.0531 0.0575 20,000 -0.00(-8.00%)
Sep 06, 2022 0.0620 0.0625 0.0620 0.0625 11,001 -0.00(-3.85%)
Sep 02, 2022 0.0650 0.0650 0.0650 0.0650 1,538 +0.01(+25.00%)
Aug 30, 2022 0.0520 0 -0.02(-26.76%)
Aug 29, 2022 0.0724 0.0724 0.0710 0.0710 30,000 -0.00(-1.39%)
Aug 26, 2022 0.1186 0.1186 0.0708 0.0720 6,100 +0.00(+1.41%)
Aug 25, 2022 0.0710 0.0710 0.0710 0.0710 200 +0.00(+0.28%)
Aug 24, 2022 0.0708 0.0708 0.0708 0.0708 229 -0.03(-28.84%)
Aug 22, 2022 0.0995 2 +0.03(+42.14%)
Aug 19, 2022 0.0700 0.0700 0.0700 0.0700 4,300 -0.03(-29.29%)
Aug 18, 2022 0.0750 0.0990 0.0750 0.0990 60,868 +0.02(+32.00%)
Aug 17, 2022 0.0750 0.0750 0.0750 0.0750 666 -0.00(-5.90%)
Aug 16, 2022 0.0601 0.0842 0.0601 0.0797 4,002 +0.00(+2.18%)
Aug 15, 2022 0.0850 0.0850 0.0651 0.0780 34,553 -0.01(-8.24%)
Aug 11, 2022 0.0850 15 +0.01(+19.72%)
Aug 10, 2022 0.0710 0.0710 0.0710 0.0710 4,987 -0.02(-20.76%)
Aug 05, 2022 0.0896 0 -0.01(-8.57%)
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.