ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,625.60
      0.09%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.955
      -0.62%
      Bitcoin
      63,020.58
      -0.23%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Broadside Enterprises Inc (PK) (BRSE)

      7. Broadside Enterprises Inc (PK) (BRSE) Historical

      BRSE Broadside Enterprises Inc (PK)

      0.0595
      -0.0105 (-15.00%)
      May 07 2024 - Closed
      Delayed by 15 minutes

      BRSE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.07 0.0215 44.33% 0.07 0.07 0.05 600
      May 03 2024 0.0485 -0.0115 -19.17% 0.0485 0.0485 0.0485 100
      May 02 2024 0.06 -0.005 -7.69% 0.055 0.06 0.038 28,100
      May 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Apr 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 1
      Apr 29 2024 0.065 0.0025 4.00% 0.0625 0.065 0.0625 5,656
      Apr 26 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 25 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 24 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 23 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 22 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 19 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 18 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 100
      Apr 17 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 0
      Apr 16 2024 0.0625 0.0025 4.17% 0.0625 0.0625 0.0625 100
      Apr 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 12 2024 0.06 -0.00249 -3.98% 0.0625 0.0625 0.06 4,950
      Apr 11 2024 0.06249 -0.00751 -10.73% 0.06249 0.06249 0.06249 1,001
      Apr 10 2024 0.07 -0.00892 -11.30% 0.05879 0.07 0.0533 11,312
      Apr 09 2024 0.07892 0.00131 1.68% 0.071 0.07892 0.071 10,170
      Apr 08 2024 0.077615 0.00 0.00% 0.077615 0.077615 0.077615 0
      Apr 05 2024 0.077615 -0.01239 -13.76% 0.0899 0.0899 0.077615 3,030
      Apr 04 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 03 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 02 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 01 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Mar 28 2024 0.09 0.01 12.50% 0.08 0.09 0.07055 700
      Mar 27 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Mar 26 2024 0.08 0.00 0.00% 0.08 0.08 0.08 105
      Mar 25 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Mar 22 2024 0.08 0.00 0.00% 0.08 0.08 0.08 100
      Mar 21 2024 0.08 0.00 0.00% 0.08 0.08 0.08 100
      Mar 20 2024 0.08 0.01 14.29% 0.08 0.08 0.08 270
      Mar 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 13,500
      Mar 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 15 2024 0.07 0.00 0.00% 0.0511 0.07 0.0511 11,000
      Mar 14 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 13 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 12 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 11 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 08 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 07 2024 0.07 0.00 0.00% 0.06433 0.07 0.06055 400
      Mar 06 2024 0.07 0.00567 8.81% 0.07 0.07 0.07 100
      Mar 05 2024 0.06433 0.00189 3.03% 0.06055 0.06433 0.06055 6,408
      Mar 04 2024 0.06244 0.00 0.00% 0.06244 0.06244 0.06244 0
      Mar 01 2024 0.06244 0.01244 24.88% 0.08 0.08945 0.051 1,530
      Feb 29 2024 0.05 -0.0199 -28.47% 0.046 0.0799 0.04305 62,100
      Feb 28 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 100
      Feb 27 2024 0.0699 0.00137 2.00% 0.0699 0.0699 0.0699 201
      Feb 26 2024 0.06853 0.00 0.00% 0.06853 0.06853 0.06853 0
      Feb 23 2024 0.06853 -0.00137 -1.96% 0.046 0.06853 0.046 1,100
      Feb 22 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 21 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 100
      Feb 20 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 16 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 15 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 14 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 13 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 0
      Feb 12 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 154
      Feb 09 2024 0.0699 0.00 0.00% 0.0699 0.0699 0.0699 100
      Feb 08 2024 0.0699 0.0013 1.90% 0.0699 0.0699 0.0699 120
      Feb 07 2024 0.0686 -0.01366 -16.61% 0.0412 0.0686 0.0412 2,100

      Your Recent History

      USOTC
      BRSE
      Broadside Enterprises (PK)
      Delayed Upgrade Clock