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

Fuse Science Inc (OP: DROP )

0.0115 -0.0021 (-15.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 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 (%)
Apr 29, 2024 0.0145 0 +0.00(+4.32%)
Apr 26, 2024 0.0139 0.0139 0.0139 0.0139 6,725 +0.00(+4.51%)
Apr 25, 2024 0.0128 0.0133 0.0118 0.0133 45,574 -0.00(-9.52%)
Apr 23, 2024 0.0147 0 +0.00(+3.52%)
Apr 22, 2024 0.0135 0.0142 0.0135 0.0142 15,000 +0.00(+19.33%)
Apr 19, 2024 0.0130 0.0156 0.0119 0.0119 358,304 -0.00(-2.46%)
Apr 18, 2024 0.0174 0.0174 0.0122 0.0122 59,631 -0.00(-27.81%)
Apr 17, 2024 0.0128 0.0169 0.0128 0.0169 304,330 +0.00(+16.55%)
Apr 16, 2024 0.0145 0.0145 0.0145 0.0145 20,497 -0.00(-4.61%)
Apr 15, 2024 0.0142 0.0163 0.0121 0.0152 1,606,199 +0.00(+0.66%)
Apr 12, 2024 0.0151 0.0151 0.0151 0.0151 150 +0.00(+6.34%)
Apr 11, 2024 0.0150 0.0152 0.0142 0.0142 488,331 +0.00(+5.97%)
Apr 10, 2024 0.0134 0.0134 0.0134 0.0134 5,702 +0.00(+0.00%)
Apr 09, 2024 0.0134 0.0134 0.0134 0.0134 978 +0.00(+0.00%)
Apr 08, 2024 0.0140 0.0140 0.0134 0.0134 13,796 +0.00(+0.00%)
Apr 04, 2024 0.0134 0 -0.00(-10.67%)
Apr 03, 2024 0.0144 0.0150 0.0133 0.0150 294,624 +0.00(+4.17%)
Apr 02, 2024 0.0126 0.0150 0.0126 0.0144 249,744 +0.00(+12.50%)
Apr 01, 2024 0.0130 0.0135 0.0110 0.0128 261,673 -0.00(-11.72%)
Mar 28, 2024 0.0144 0.0146 0.0139 0.0145 65,685 -0.00(-2.68%)
Mar 27, 2024 0.0137 0.0149 0.0106 0.0149 232,946 +0.00(+7.19%)
Mar 26, 2024 0.0142 0.0142 0.0110 0.0139 78,100 -0.00(-7.33%)
Mar 25, 2024 0.0127 0.0150 0.0097 0.0150 854,157 +0.00(+20.00%)
Mar 22, 2024 0.0125 0.0125 0.0116 0.0125 347,076 +0.00(+5.93%)
Mar 20, 2024 0.0118 6 -0.00(-10.61%)
Mar 19, 2024 0.0105 0.0144 0.0105 0.0132 442,620 +0.00(+33.33%)
Mar 18, 2024 0.0096 0.0109 0.0095 0.0099 86,760 +0.00(+4.21%)
Mar 15, 2024 0.0101 0.0105 0.0095 0.0095 465,006 +0.00(+0.00%)
Mar 14, 2024 0.0102 0.0103 0.0095 0.0095 48,575 -0.00(-5.94%)
Mar 13, 2024 0.0109 0.0109 0.0099 0.0101 75,088 -0.00(-0.98%)
Mar 12, 2024 0.0100 0.0108 0.0099 0.0102 133,000 +0.00(+8.51%)
Mar 11, 2024 0.0094 0.0094 0.0094 0.0094 3,919 -0.00(-2.08%)
Mar 06, 2024 0.0096 16 +0.00(+10.34%)
Mar 05, 2024 0.0092 0.0110 0.0086 0.0087 137,499 -0.00(-13.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 46,176 +0.00(+9.89%)
Mar 01, 2024 0.0097 0.0097 0.0090 0.0091 12,622 -0.00(-5.21%)
Feb 29, 2024 0.0100 0.0100 0.0096 0.0096 70,000 -0.00(-12.73%)
Feb 28, 2024 0.0095 0.0110 0.0095 0.0110 41,961 +0.00(+14.58%)
Feb 27, 2024 0.0096 0.0096 0.0096 0.0096 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0096 0.0096 15,282 -0.00(-3.03%)
Feb 22, 2024 0.0099 5 -0.00(-1.00%)
Feb 21, 2024 0.0089 0.0100 0.0081 0.0100 307,014 +0.00(+12.36%)
Feb 20, 2024 0.0089 0.0089 0.0089 0.0089 20,011 -0.00(-1.11%)
Feb 16, 2024 0.0090 0.0090 0.0090 0.0090 10,777 +0.00(+0.00%)
Feb 14, 2024 0.0090 0 +0.00(+0.00%)
Feb 13, 2024 0.0099 0.0150 0.0087 0.0090 767,639 -0.00(-10.00%)
Feb 12, 2024 0.0100 0.0100 0.0099 0.0100 110,190 +0.00(+1.01%)
Feb 09, 2024 0.0087 0.0099 0.0085 0.0099 60,020 +0.00(+10.00%)
Feb 06, 2024 0.0090 0 -0.00(-1.10%)
Feb 05, 2024 0.0092 0.0100 0.0091 0.0091 129,700 -0.00(-7.14%)
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.