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 (%)
Jul 31, 2014 0.0530 0.0550 0.0510 0.0545 10,901,510 +0.00(+4.41%)
Jul 30, 2014 0.0525 0.0540 0.0510 0.0522 10,959,463 -0.00(-1.51%)
Jul 29, 2014 0.0527 0.0535 0.0510 0.0530 12,179,627 +0.00(+0.00%)
Jul 28, 2014 0.0519 0.0530 0.0510 0.0530 7,754,108 +0.00(+3.92%)
Jul 25, 2014 0.0514 0.0530 0.0501 0.0510 5,589,832 -0.00(-1.73%)
Jul 24, 2014 0.0469 0.0521 0.0469 0.0519 19,671,556 +0.00(+8.35%)
Jul 23, 2014 0.0490 0.0519 0.0476 0.0479 25,817,400 -0.00(-9.28%)
Jul 22, 2014 0.0554 0.0558 0.0519 0.0528 8,503,869 -0.00(-4.17%)
Jul 21, 2014 0.0590 0.0599 0.0549 0.0551 8,879,005 -0.00(-5.97%)
Jul 18, 2014 0.0588 0.0590 0.0553 0.0586 12,241,031 -0.00(-0.51%)
Jul 17, 2014 0.0534 0.0589 0.0530 0.0589 17,912,956 +0.01(+9.89%)
Jul 16, 2014 0.0544 0.0550 0.0511 0.0536 13,271,717 -0.00(-7.11%)
Jul 15, 2014 0.0538 0.0582 0.0537 0.0577 18,614,752 +0.00(+8.46%)
Jul 14, 2014 0.0523 0.0549 0.0518 0.0532 12,552,611 +0.00(+2.70%)
Jul 11, 2014 0.0495 0.0518 0.0475 0.0518 7,493,708 +0.00(+4.65%)
Jul 10, 2014 0.0503 0.0505 0.0475 0.0495 12,079,669 -0.00(-2.37%)
Jul 09, 2014 0.0491 0.0520 0.0490 0.0507 9,833,835 +0.00(+2.84%)
Jul 08, 2014 0.0520 0.0521 0.0475 0.0493 23,933,238 -0.00(-4.46%)
Jul 07, 2014 0.0539 0.0551 0.0494 0.0516 24,037,594 -0.00(-7.69%)
Jul 03, 2014 0.0559 0.0559 0.0559 0 +0.00(+0.00%)
Jul 02, 2014 0.0602 0.0605 0.0516 0.0559 15,290,845 +0.00(+0.72%)
Jul 01, 2014 0.0546 0.0620 0.0535 0.0555 28,877,268 +0.00(+3.35%)
Jun 30, 2014 0.0519 0.0550 0.0512 0.0537 6,651,340 +0.00(+3.67%)
Jun 27, 2014 0.0501 0.0553 0.0501 0.0518 14,154,244 +0.00(+5.50%)
Jun 26, 2014 0.0498 0.0500 0.0460 0.0491 14,860,615 -0.00(-1.60%)
Jun 25, 2014 0.0481 0.0502 0.0480 0.0499 14,647,238 -0.00(-4.04%)
Jun 24, 2014 0.0551 0.0553 0.0500 0.0520 19,089,472 -0.00(-5.80%)
Jun 23, 2014 0.0573 0.0574 0.0547 0.0552 7,995,397 -0.00(-3.50%)
Jun 20, 2014 0.0550 0.0588 0.0550 0.0572 7,779,466 +0.00(+4.19%)
Jun 19, 2014 0.0565 0.0570 0.0506 0.0549 24,346,988 -0.00(-3.68%)
Jun 18, 2014 0.0599 0.0608 0.0550 0.0570 8,143,042 -0.00(-4.20%)
Jun 17, 2014 0.0601 0.0605 0.0590 0.0595 5,145,756 -0.00(-1.00%)
Jun 16, 2014 0.0602 0.0610 0.0588 0.0601 5,652,509 +0.00(+0.17%)
Jun 13, 2014 0.0599 0.0613 0.0580 0.0600 8,091,770 +0.00(+0.84%)
Jun 12, 2014 0.0603 0.0607 0.0588 0.0595 8,536,927 -0.00(-0.83%)
Jun 11, 2014 0.0607 0.0628 0.0588 0.0600 7,876,566 -0.00(-1.15%)
Jun 10, 2014 0.0598 0.0615 0.0588 0.0607 13,243,898 +0.00(+0.33%)
Jun 06, 2014 0.0605 0.0623 0.0600 0.0605 13,801,850 +0.00(+0.67%)
Jun 05, 2014 0.0599 0.0618 0.0578 0.0601 18,847,634 +0.00(+0.33%)
Jun 04, 2014 0.0582 0.0680 0.0560 0.0599 24,587,522 +0.00(+1.53%)
Jun 03, 2014 0.0637 0.0640 0.0568 0.0590 18,707,236 -0.00(-2.96%)
Jun 02, 2014 0.0675 0.0680 0.0595 0.0608 19,543,668 -0.01(-10.59%)
May 30, 2014 0.0697 0.0698 0.0649 0.0680 11,572,796 -0.00(-0.58%)
May 29, 2014 0.0754 0.0757 0.0676 0.0684 22,276,260 -0.01(-9.64%)
May 28, 2014 0.0660 0.0769 0.0654 0.0757 18,885,164 +0.01(+14.70%)
May 27, 2014 0.0651 0.0671 0.0640 0.0660 16,649,140 +0.00(+2.48%)
May 23, 2014 0.0644 0.0644 0.0644 0 +0.00(+6.45%)
May 22, 2014 0.0589 0.0630 0.0572 0.0605 29,841,600 +0.00(+6.14%)
May 21, 2014 0.0425 0.0575 0.0409 0.0570 96,757,704 +0.01(+23.91%)
May 20, 2014 0.0555 0.0556 0.0458 0.0460 124,830,896 -0.01(-17.86%)
May 19, 2014 0.0583 0.0635 0.0540 0.0560 64,964,404 -0.01(-14.89%)
May 16, 2014 0.0698 0.0700 0.0573 0.0658 55,908,564 -0.01(-7.32%)
May 15, 2014 0.0721 0.0735 0.0676 0.0710 27,356,794 -0.00(-2.34%)
May 14, 2014 0.0785 0.0789 0.0701 0.0727 42,192,152 -0.01(-7.03%)
May 13, 2014 0.0835 0.0836 0.0751 0.0782 36,471,708 -0.01(-6.46%)
May 12, 2014 0.0856 0.0882 0.0830 0.0836 31,253,464 -0.00(-2.56%)
May 09, 2014 0.0850 0.0860 0.0820 0.0858 15,566,208 +0.00(+0.94%)
May 08, 2014 0.0841 0.0870 0.0832 0.0850 17,315,752 +0.00(+2.29%)
May 07, 2014 0.0896 0.0900 0.0831 0.0831 35,660,948 -0.00(-4.70%)
May 06, 2014 0.0825 0.0880 0.0821 0.0872 12,634,654 +0.01(+6.34%)
May 05, 2014 0.0835 0.0844 0.0414 0.0820 15,438,807 -0.00(-1.09%)
May 02, 2014 0.0844 0.0850 0.0822 0.0829 23,744,954 -0.00(-2.47%)
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.