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 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%)
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.