OTC Markets OTCQX - Delayed Quote USD

Broad Street Realty, Inc. (BRST)

Compare
0.1600 0.0000 (0.00%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Oct 25, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 11,100
Oct 24, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Oct 23, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 1,800
Oct 22, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Oct 21, 2024 0.2020 0.2020 0.1900 0.1900 0.1900 12,000
Oct 18, 2024 0.2100 0.2100 0.2020 0.2030 0.2030 19,300
Oct 17, 2024 0.2010 0.2010 0.2010 0.2010 0.2010 -
Oct 16, 2024 0.2010 0.2010 0.2010 0.2010 0.2010 -
Oct 15, 2024 0.2010 0.2010 0.2010 0.2010 0.2010 -
Oct 14, 2024 0.2010 0.2010 0.2010 0.2010 0.2010 -
Oct 11, 2024 0.2100 0.2180 0.2010 0.2010 0.2010 15,800
Oct 10, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 200
Oct 9, 2024 0.2550 0.2550 0.2120 0.2120 0.2120 500
Oct 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Sep 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Sep 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 24, 2024 0.2750 0.3000 0.2010 0.3000 0.3000 6,200
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Sep 20, 2024 0.2010 0.3000 0.2010 0.3000 0.3000 1,100
Sep 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 17, 2024 0.2420 0.3000 0.1700 0.2500 0.2500 21,300
Sep 16, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 13, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 12, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 11, 2024 0.1710 0.2460 0.1500 0.2100 0.2100 35,300
Sep 10, 2024 0.1710 0.1710 0.1700 0.1700 0.1700 1,200
Sep 9, 2024 0.2460 0.2460 0.2460 0.2460 0.2460 1,200
Sep 6, 2024 0.1900 0.2460 0.1900 0.2460 0.2460 10,000
Sep 5, 2024 0.1720 0.1720 0.1720 0.1720 0.1720 300
Sep 4, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,900
Sep 3, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 2,300
Aug 30, 2024 0.1620 0.1620 0.1620 0.1620 0.1620 1,000
Aug 29, 2024 0.1650 0.1700 0.1650 0.1700 0.1700 2,000
Aug 28, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Aug 27, 2024 0.1700 0.1900 0.1700 0.1900 0.1900 5,700
Aug 26, 2024 0.1650 0.1700 0.1650 0.1700 0.1700 10,100
Aug 23, 2024 0.1420 0.1900 0.1420 0.1900 0.1900 34,100
Aug 22, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 20,000
Aug 21, 2024 0.1900 0.1900 0.1500 0.1500 0.1500 30,900
Aug 20, 2024 0.2380 0.2950 0.1100 0.1100 0.1100 66,900
Aug 19, 2024 0.2500 0.2500 0.1800 0.1800 0.1800 3,600
Aug 16, 2024 0.0700 0.2080 0.0700 0.2080 0.2080 176,900
Aug 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 3,000
Aug 14, 2024 0.0880 0.0880 0.0880 0.0880 0.0880 -
Aug 13, 2024 0.0880 0.0880 0.0880 0.0880 0.0880 100
Aug 12, 2024 0.0700 0.0700 0.0510 0.0690 0.0690 95,800
Aug 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 9,000
Aug 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 6, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 1, 2024 0.0770 0.0800 0.0770 0.0800 0.0800 31,500
Jul 31, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 3,500
Jul 30, 2024 0.0850 0.0850 0.0550 0.0550 0.0550 52,900
Jul 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 3,500
Jul 26, 2024 0.1000 0.1000 0.0700 0.0740 0.0740 134,800
Jul 25, 2024 0.1360 0.1360 0.0830 0.0830 0.0830 114,700
Jul 24, 2024 0.1800 0.1800 0.1650 0.1650 0.1650 20,600
Jul 23, 2024 0.1850 0.2000 0.1670 0.1670 0.1670 17,500
Jul 22, 2024 0.1800 0.1980 0.1800 0.1980 0.1980 5,300
Jul 19, 2024 0.2470 0.2470 0.2470 0.2470 0.2470 3,000
Jul 18, 2024 0.2200 0.3020 0.2200 0.2500 0.2500 2,700
Jul 17, 2024 0.3280 0.3280 0.2000 0.2000 0.2000 33,100
Jul 16, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jul 15, 2024 0.2120 0.2510 0.2100 0.2100 0.2100 26,600
Jul 12, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jul 11, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jul 10, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 500
Jul 9, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 2,500
Jul 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Jul 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 24,700
Jul 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jul 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 28, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 26, 2024 0.3300 0.3300 0.2800 0.2800 0.2800 32,500
Jun 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 300
Jun 24, 2024 0.3300 0.3300 0.2500 0.2500 0.2500 60,700
Jun 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 8,600
Jun 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Jun 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 300
Jun 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 17, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 32,500
May 16, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
May 15, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
May 14, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 100
May 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
May 10, 2024 0.4000 0.4000 0.1650 0.3300 0.3300 14,500
May 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 6, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 12,500
May 3, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
May 2, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
May 1, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 30, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 29, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 26, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 25, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 24, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 23, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Apr 22, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 2,000
Apr 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Apr 16, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 15, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 12, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 11, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 10, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 9, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 8, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 5, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 300
Apr 4, 2024 0.3990 0.3990 0.3990 0.3990 0.3990 100
Apr 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Apr 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Mar 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Mar 20, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 19, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 18, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 15, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 14, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 13, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 12, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Mar 11, 2024 0.3300 0.3300 0.2640 0.2640 0.2640 2,100
Mar 8, 2024 0.5900 0.5900 0.2640 0.3000 0.3000 45,800
Mar 7, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 6, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 4, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 1, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 29, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 28, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 27, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 26, 2024 0.5200 0.5900 0.5200 0.5900 0.5900 4,700
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 100
Feb 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 21, 2024 0.4600 0.6000 0.4200 0.4200 0.4200 25,000
Feb 20, 2024 0.4520 0.4520 0.4050 0.4050 0.4050 15,900
Feb 16, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 15, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 14, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 13, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 12, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 9, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 8, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 7, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 6, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 100
Feb 5, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 2, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 1, 2024 0.5450 0.5450 0.4520 0.4520 0.4520 2,900
Jan 31, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 100
Jan 30, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 29, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 26, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 25, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 24, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 23, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 22, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 19, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 18, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 17, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 16, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 12, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 200
Jan 11, 2024 0.6100 0.6100 0.5210 0.5210 0.5210 2,000
Jan 10, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 9, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 8, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Jan 5, 2024 0.8100 0.8100 0.6010 0.6010 0.6010 1,300
Jan 4, 2024 0.9000 0.9000 0.8690 0.8690 0.8690 1,600
Jan 3, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 29, 2023 0.8100 0.9000 0.8000 0.9000 0.9000 93,400
Dec 28, 2023 0.6800 1.0000 0.6800 1.0000 1.0000 13,800
Dec 27, 2023 0.6510 0.6510 0.6510 0.6510 0.6510 -
Dec 26, 2023 0.6510 0.6510 0.6510 0.6510 0.6510 200
Dec 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 21, 2023 0.7740 0.8100 0.7740 0.8100 0.8100 7,700
Dec 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 19, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 15, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 10,500
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 13, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 12, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 4, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,900
Nov 30, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,100
Nov 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 28, 2023 0.7200 0.8500 0.7200 0.7500 0.7500 12,000
Nov 27, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 1,000
Nov 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,100
Nov 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 900
Nov 17, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 16, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 15, 2023 0.6500 0.6500 0.5500 0.5500 0.5500 1,200
Nov 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 20,000
Nov 13, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 10, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 9, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 8, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 7, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 6, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 3, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 2, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Nov 1, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Oct 31, 2023 0.6500 0.7780 0.6500 0.7780 0.7780 2,300
Oct 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -

Related Tickers