Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadside Enterprises Inc (OP: BRSE )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Apr 11, 2019 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Apr 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Apr 02, 2019 0.0400 0.0400 0.0300 0.0300 9,384 -0.02(-39.02%)
Mar 19, 2019 0.0492 0.0492 0.0492 0 +0.01(+26.15%)
Mar 18, 2019 0.0390 0.0390 0.0390 50 +0.00(+0.00%)
Mar 15, 2019 0.0390 0.0390 0.0390 0.0390 500 +0.01(+30.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0.0300 3,300 -0.01(-14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 1 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-1.41%)
Feb 27, 2019 0.0355 0.0355 0.0355 0.0355 281 -0.01(-21.11%)
Feb 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+13.92%)
Feb 20, 2019 0.0395 0.0395 0.0395 0 +0.00(+9.72%)
Feb 15, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 14, 2019 0.0360 0.0360 0.0360 0.0360 3,002 -0.01(-20.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 11, 2019 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+3.90%)
Feb 04, 2019 0.0385 0.0385 0.0385 0 +0.00(+0.00%)
Jan 31, 2019 0.0385 0.0385 0.0385 0 +0.01(+15.27%)
Jan 29, 2019 0.0334 0.0334 0.0334 0 -0.01(-16.50%)
Jan 28, 2019 0.0333 0.0400 0.0333 0.0400 7,721 +0.00(+8.11%)
Jan 23, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jan 22, 2019 0.0322 0.0377 0.0322 0.0370 20,909 +0.00(+15.26%)
Jan 17, 2019 0.0321 0.0321 0.0321 0 +0.00(+3.22%)
Jan 14, 2019 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Jan 11, 2019 0.0311 0.0311 0.0311 50 +0.00(+0.00%)
Jan 10, 2019 0.0311 0.0311 0.0311 1 +0.00(+0.00%)
Jan 07, 2019 0.0311 0.0311 0.0311 0 -0.01(-22.44%)
Jan 02, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Dec 31, 2018 0.0401 0.0401 0.0401 0.0401 3,500 -0.02(-32.03%)
Dec 28, 2018 0.0590 0.0590 0.0590 2 +0.00(+0.00%)
Dec 21, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 20, 2018 0.0401 0.0590 0.0401 0.0590 6,000 +0.02(+43.55%)
Dec 19, 2018 0.0411 0.0411 0.0411 0.0411 250 +0.00(+2.49%)
Dec 18, 2018 0.0401 0.0410 0.0401 0.0401 11,750 +0.00(+0.25%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 28,204 -0.02(-37.50%)
Dec 04, 2018 0.0400 0.0640 0.0400 0.0640 6,100 +0.00(+0.00%)
Dec 03, 2018 0.0400 0.0640 0.0400 0.0640 6,000 +0.02(+55.34%)
Nov 26, 2018 0.0412 0.0412 0.0412 0 -0.01(-17.60%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Nov 01, 2018 0.0410 0.0410 0.0410 2 +0.00(+0.00%)
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%)
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.