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

Creative Edge Nutrition Inc (OP: FITX )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 9, 2022 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 (%)
Feb 28, 2014 0.0828 0.0830 0.0650 0.0771 0 -0.01(-6.66%)
Feb 27, 2014 0.0840 0.0859 0.0800 0.0826 50,916,384 -0.00(-3.84%)
Feb 26, 2014 0.0939 0.1000 0.0822 0.0859 72,124,000 -0.00(-4.02%)
Feb 25, 2014 0.0989 0.0990 0.0811 0.0895 119,609,936 -0.01(-9.41%)
Feb 24, 2014 0.1130 0.1131 0.0925 0.0988 102,461,560 -0.01(-5.90%)
Feb 21, 2014 0.1075 0.1075 0.1025 0.1050 0 +0.00(+0.10%)
Feb 20, 2014 0.1045 0.1069 0.0975 0.1049 58,326,956 +0.00(+3.86%)
Feb 19, 2014 0.1067 0.1085 0.0950 0.1010 101,018,272 -0.00(-4.08%)
Feb 18, 2014 0.1049 0.1099 0.0955 0.1053 115,360,944 +0.02(+19.80%)
Feb 14, 2014 0.0879 0.0879 0.0879 0 -0.01(-7.38%)
Feb 13, 2014 0.0920 0.0979 0.0860 0.0949 54,922,544 +0.01(+5.80%)
Feb 12, 2014 0.0959 0.1020 0.0860 0.0897 112,876,976 -0.01(-6.56%)
Feb 11, 2014 0.1146 0.1149 0.0900 0.0960 147,251,712 -0.01(-10.11%)
Feb 10, 2014 0.0994 0.1120 0.0840 0.1068 213,030,048 +0.02(+20.27%)
Feb 07, 2014 0.0775 0.0890 0.0730 0.0888 0 +0.02(+23.50%)
Feb 06, 2014 0.0631 0.0846 0.0620 0.0719 228,956,816 +0.01(+22.91%)
Feb 05, 2014 0.0511 0.0600 0.0488 0.0585 78,265,184 +0.01(+11.43%)
Feb 04, 2014 0.0554 0.0564 0.0486 0.0525 60,041,524 -0.00(-2.78%)
Feb 03, 2014 0.0592 0.0600 0.0520 0.0540 64,632,392 -0.00(-0.55%)
Jan 31, 2014 0.0638 0.0650 0.0500 0.0543 0 -0.01(-9.05%)
Jan 30, 2014 0.0579 0.0610 0.0570 0.0597 90,857,200 +0.01(+10.56%)
Jan 29, 2014 0.0559 0.0650 0.0502 0.0540 189,877,920 +0.01(+17.39%)
Jan 28, 2014 0.0489 0.0530 0.0453 0.0460 62,828,072 +0.00(+1.55%)
Jan 27, 2014 0.0445 0.0478 0.0361 0.0453 107,266,376 +0.00(+7.60%)
Jan 24, 2014 0.0493 0.0592 0.0390 0.0421 0 -0.01(-15.80%)
Jan 23, 2014 0.0459 0.0648 0.0310 0.0500 350,797,728 +0.01(+11.36%)
Jan 22, 2014 0.0303 0.0450 0.0287 0.0449 243,483,520 +0.02(+66.91%)
Jan 21, 2014 0.0243 0.0270 0.0221 0.0269 138,452,336 +0.01(+34.50%)
Jan 17, 2014 0.0200 0.0200 0.0200 0 -0.00(-1.96%)
Jan 16, 2014 0.0197 0.0208 0.0187 0.0204 51,585,500 +0.00(+5.15%)
Jan 15, 2014 0.0207 0.0207 0.0174 0.0194 111,025,752 -0.00(-6.28%)
Jan 14, 2014 0.0190 0.0224 0.0190 0.0207 137,574,256 -0.00(-7.59%)
Jan 13, 2014 0.0229 0.0265 0.0197 0.0224 185,091,024 +0.00(+5.66%)
Jan 10, 2014 0.0192 0.0248 0.0164 0.0212 151,832,848 +0.00(+28.48%)
Jan 09, 2014 0.0301 0.0310 0.0111 0.0165 299,486,240 -0.01(-34.26%)
Jan 08, 2014 0.0260 0.0300 0.0180 0.0251 248,904,640 +0.01(+32.80%)
Jan 07, 2014 0.0071 0.0189 0.0070 0.0189 485,129,184 +0.01(+204.84%)
Jan 06, 2014 0.0058 0.0062 0.0054 0.0062 120,364,264 +0.00(+21.57%)
Jan 03, 2014 0.0058 0.0062 0.0046 0.0051 0 -0.00(-10.53%)
Jan 02, 2014 0.0060 0.0064 0.0050 0.0057 116,462,984 +0.00(+11.76%)
Dec 31, 2013 0.0051 0.0051 0.0051 0 +0.00(+37.84%)
Dec 30, 2013 0.0023 0.0038 0.0023 0.0037 54,795,552 +0.00(+60.87%)
Dec 27, 2013 0.0021 0.0024 0.0021 0.0023 10,815,686 +0.00(+9.52%)
Dec 26, 2013 0.0023 0.0024 0.0020 0.0021 19,813,152 -0.00(-8.70%)
Dec 24, 2013 0.0026 0.0026 0.0021 0.0023 0 -0.00(-11.54%)
Dec 23, 2013 0.0030 0.0030 0.0023 0.0026 19,944,804 +0.00(+0.00%)
Dec 20, 2013 0.0021 0.0029 0.0021 0.0026 0 +0.00(+23.81%)
Dec 19, 2013 0.0025 0.0025 0.0020 0.0021 26,986,248 -0.00(-8.70%)
Dec 18, 2013 0.0025 0.0026 0.0023 0.0023 14,625,172 -0.00(-11.54%)
Dec 17, 2013 0.0027 0.0027 0.0024 0.0026 11,940,084 -0.00(-3.70%)
Dec 16, 2013 0.0028 0.0028 0.0024 0.0027 36,696,120 +0.00(+3.85%)
Dec 13, 2013 0.0027 0.0030 0.0025 0.0026 45,425,192 -0.00(-13.33%)
Dec 12, 2013 0.0030 0.0032 0.0027 0.0030 37,116,072 +0.00(+0.00%)
Dec 11, 2013 0.0027 0.0030 0.0025 0.0030 19,226,728 +0.00(+7.14%)
Dec 10, 2013 0.0026 0.0028 0.0025 0.0028 16,536,943 +0.00(+7.69%)
Dec 09, 2013 0.0028 0.0030 0.0026 0.0026 18,293,316 -0.00(-7.14%)
Dec 06, 2013 0.0027 0.0030 0.0027 0.0028 12,391,321 +0.00(+0.00%)
Dec 05, 2013 0.0032 0.0033 0.0025 0.0028 33,639,912 -0.00(-9.68%)
Dec 04, 2013 0.0034 0.0035 0.0030 0.0031 12,135,148 -0.00(-8.82%)
Dec 03, 2013 0.0034 0.0037 0.0030 0.0034 26,025,582 +0.00(+0.00%)
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.
 
 
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.