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 (%)
Aug 29, 2014 0.0664 0.0664 0.0664 0 +0.00(+2.15%)
Aug 28, 2014 0.0647 0.0663 0.0635 0.0650 8,533,079 +0.00(+1.56%)
Aug 27, 2014 0.0711 0.0714 0.0630 0.0640 17,410,664 -0.01(-7.25%)
Aug 26, 2014 0.0638 0.0750 0.0610 0.0690 60,659,204 +0.01(+16.95%)
Aug 25, 2014 0.0576 0.0590 0.0564 0.0590 9,391,355 +0.00(+4.80%)
Aug 22, 2014 0.0555 0.0573 0.0551 0.0563 11,028,632 +0.00(+1.44%)
Aug 21, 2014 0.0542 0.0570 0.0542 0.0555 8,892,241 +0.00(+1.83%)
Aug 20, 2014 0.0531 0.0542 0.0522 0.0545 12,698,665 -0.00(-0.91%)
Aug 19, 2014 0.0545 0.0551 0.0538 0.0550 4,848,286 +0.00(+1.10%)
Aug 18, 2014 0.0546 0.0560 0.0541 0.0544 12,357,898 -0.00(-0.18%)
Aug 15, 2014 0.0539 0.0555 0.0539 0.0545 6,062,872 -0.00(-0.73%)
Aug 14, 2014 0.0545 0.0554 0.0536 0.0549 6,678,452 +0.00(+1.48%)
Aug 13, 2014 0.0552 0.0554 0.0536 0.0541 7,042,107 -0.00(-1.64%)
Aug 12, 2014 0.0550 0.0567 0.0547 0.0550 9,109,821 -0.00(-2.48%)
Aug 11, 2014 0.0563 0.0575 0.0550 0.0564 7,596,622 +0.00(+1.44%)
Aug 08, 2014 0.0547 0.0575 0.0540 0.0556 11,313,885 +0.00(+0.36%)
Aug 07, 2014 0.0555 0.0575 0.0531 0.0554 7,022,995 +0.00(+0.73%)
Aug 06, 2014 0.0562 0.0575 0.0529 0.0550 10,003,936 -0.00(-2.65%)
Aug 05, 2014 0.0556 0.0568 0.0530 0.0565 9,052,278 +0.00(+0.89%)
Aug 04, 2014 0.0597 0.0598 0.0550 0.0560 12,748,433 -0.01(-8.35%)
Aug 01, 2014 0.0585 0.0620 0.0550 0.0611 23,259,304 +0.01(+12.11%)
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%)
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.