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 )

0.0120 -0.0001 (-0.83%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 10, 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 (%)
Jul 31, 2020 0.0089 0.0089 0.0072 0.0076 614,000 -0.00(-20.83%)
Jul 30, 2020 0.0082 0.0096 0.0075 0.0096 516,608 +0.00(+0.00%)
Jul 29, 2020 0.0081 0.0096 0.0077 0.0096 85,345 +0.00(+0.00%)
Jul 28, 2020 0.0077 0.0100 0.0077 0.0096 86,208 +0.00(+6.67%)
Jul 27, 2020 0.0096 0.0096 0.0080 0.0090 100,950 -0.00(-6.25%)
Jul 24, 2020 0.0097 0.0100 0.0076 0.0096 96,500 -0.00(-3.03%)
Jul 23, 2020 0.0090 0.0100 0.0086 0.0099 1,423,827 +0.00(+4.21%)
Jul 22, 2020 0.0084 0.0095 0.0061 0.0095 2,370,765 +0.00(+13.10%)
Jul 21, 2020 0.0089 0.0090 0.0074 0.0084 1,181,343 +0.00(+1.20%)
Jul 20, 2020 0.0100 0.0100 0.0075 0.0083 716,722 -0.00(-22.43%)
Jul 17, 2020 0.0109 0.0110 0.0092 0.0107 551,900 +0.00(+8.08%)
Jul 16, 2020 0.0103 0.0106 0.0081 0.0099 1,146,727 +0.00(+3.13%)
Jul 15, 2020 0.0116 0.0137 0.0072 0.0096 7,420,220 -0.00(-29.93%)
Jul 14, 2020 0.0121 0.0142 0.0110 0.0137 1,296,460 +0.00(+6.20%)
Jul 13, 2020 0.0276 0.0297 0.0106 0.0129 13,748,533 -0.01(-53.43%)
Jul 10, 2020 0.0265 0.0330 0.0210 0.0277 3,543,900 -0.00(-1.07%)
Jul 09, 2020 0.0244 0.0285 0.0132 0.0280 3,473,111 +0.00(+12.00%)
Jul 08, 2020 0.0160 0.0300 0.0145 0.0250 4,214,914 +0.01(+66.67%)
Jul 07, 2020 0.0047 0.0170 0.0047 0.0150 10,636,480 +0.01(+183.02%)
Jul 06, 2020 0.0055 0.0057 0.0047 0.0053 425,398 -0.00(-10.17%)
Jul 02, 2020 0.0050 0.0062 0.0050 0.0059 573,500 -0.00(-7.81%)
Jul 01, 2020 0.0063 0.0064 0.0045 0.0064 463,516 -0.00(-7.25%)
Jun 30, 2020 0.0045 0.0070 0.0045 0.0069 5,019,267 +0.00(+53.33%)
Jun 29, 2020 0.0055 0.0055 0.0041 0.0045 345,759 -0.00(-4.26%)
Jun 26, 2020 0.0036 0.0049 0.0036 0.0047 91,800 +0.00(+4.44%)
Jun 25, 2020 0.0049 0.0057 0.0045 0.0045 1,315,388 +0.00(+4.65%)
Jun 24, 2020 0.0043 0.0043 0.0040 0.0043 310,052 +0.00(+7.50%)
Jun 23, 2020 0.0042 0.0050 0.0036 0.0040 936,622 +0.00(+0.00%)
Jun 22, 2020 0.0042 0.0046 0.0032 0.0040 1,671,631 -0.00(-4.76%)
Jun 19, 2020 0.0046 0.0050 0.0042 0.0042 848,500 -0.00(-10.64%)
Jun 18, 2020 0.0047 0.0054 0.0043 0.0047 1,343,364 +0.00(+0.00%)
Jun 17, 2020 0.0052 0.0057 0.0046 0.0047 1,647,315 -0.00(-18.97%)
Jun 16, 2020 0.0058 0.0060 0.0048 0.0058 1,444,431 -0.00(-1.69%)
Jun 15, 2020 0.0075 0.0080 0.0042 0.0059 1,982,401 -0.00(-16.90%)
Jun 12, 2020 0.0054 0.0080 0.0050 0.0071 2,825,400 +0.00(+42.00%)
Jun 11, 2020 0.0055 0.0058 0.0045 0.0050 992,944 +0.00(+0.00%)
Jun 10, 2020 0.0069 0.0070 0.0050 0.0050 1,361,970 -0.00(-23.08%)
Jun 09, 2020 0.0059 0.0070 0.0056 0.0065 2,325,784 +0.00(+12.07%)
Jun 08, 2020 0.0055 0.0059 0.0046 0.0058 343,285 -0.00(-3.33%)
Jun 05, 2020 0.0053 0.0060 0.0040 0.0060 1,263,000 +0.00(+20.00%)
Jun 04, 2020 0.0045 0.0050 0.0040 0.0050 533,573 +0.00(+21.95%)
Jun 03, 2020 0.0055 0.0055 0.0038 0.0041 1,932,795 -0.00(-25.45%)
Jun 02, 2020 0.0052 0.0062 0.0041 0.0055 2,821,037 -0.00(-8.33%)
Jun 01, 2020 0.0041 0.0070 0.0039 0.0060 13,199,000 +0.00(+100.00%)
May 29, 2020 0.0025 0.0031 0.0023 0.0030 858,500 +0.00(+0.00%)
May 28, 2020 0.0018 0.0034 0.0016 0.0030 5,458,037 +0.00(+50.00%)
May 27, 2020 0.0020 0.0020 0.0020 18 +0.00(+0.00%)
May 26, 2020 0.0020 0.0020 0.0020 0.0020 41,029 +0.00(+5.26%)
May 22, 2020 0.0018 0.0019 0.0017 0.0019 5,000 +0.00(+26.67%)
May 21, 2020 0.0025 0.0025 0.0015 0.0015 1,068,002 -0.00(-40.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0025 28,141 +0.00(+4.17%)
May 19, 2020 0.0023 0.0029 0.0021 0.0024 2,128,888 +0.00(+9.09%)
May 18, 2020 0.0013 0.0025 0.0012 0.0022 2,050,247 +0.00(+69.23%)
May 15, 2020 0.0018 0.0018 0.0013 0.0013 38,500 +0.00(+0.00%)
May 14, 2020 0.0013 0.0013 0.0013 0.0013 30,001 -0.00(-35.00%)
May 13, 2020 0.0014 0.0020 0.0012 0.0020 329,608 +0.00(+33.33%)
May 12, 2020 0.0018 0.0018 0.0015 0.0015 186,671 -0.00(-16.67%)
May 11, 2020 0.0018 0.0018 0.0018 0.0018 100,048 +0.00(+0.00%)
May 08, 2020 0.0018 0.0018 0.0018 0.0018 26,000 +0.00(+0.00%)
May 07, 2020 0.0018 0.0018 0.0015 0.0018 649,004 +0.00(+12.50%)
May 06, 2020 0.0017 0.0017 0.0016 0.0016 585,250 -0.00(-11.11%)
May 05, 2020 0.0018 0.0018 0.0018 6 +0.00(+0.00%)
May 04, 2020 0.0018 0.0018 0.0018 0.0018 33,059 -0.00(-5.26%)
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.