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 -0.0020 (-14.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 (%)
May 27, 2016 0.0015 0.0015 0.0015 7 +0.00(+0.00%)
May 25, 2016 0.0015 0.0015 0.0015 29 +0.00(+15.38%)
May 24, 2016 0.0015 0.0016 0.0013 0.0013 229,868 +0.00(+0.00%)
May 23, 2016 0.0013 0.0013 0.0013 0.0013 1,105 -0.00(-13.33%)
May 20, 2016 0.0015 0.0015 0.0015 0.0015 155,001 +0.00(+7.14%)
May 19, 2016 0.0014 0.0014 0.0014 0.0014 17,529 +0.00(+0.00%)
May 18, 2016 0.0014 0.0014 0.0014 0.0014 12,472 +0.00(+16.67%)
May 10, 2016 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
May 09, 2016 0.0013 0.0013 0.0013 0.0013 16,683 +0.00(+8.33%)
May 06, 2016 0.0016 0.0017 0.0012 0.0012 172,995 -0.00(-20.00%)
May 05, 2016 0.0016 0.0018 0.0015 0.0015 421,471 -0.00(-16.67%)
May 04, 2016 0.0018 0.0018 0.0018 0.0018 60,000 -0.00(-2.49%)
May 03, 2016 0.0018 0.0018 0.0018 0.0018 47,879 +0.00(+2.56%)
May 02, 2016 0.0022 0.0025 0.0017 0.0018 213,737 -0.00(-18.18%)
Apr 29, 2016 0.0022 0.0022 0.0022 0.0022 76,041 +0.00(+0.00%)
Apr 28, 2016 0.0022 0.0022 0.0022 0.0022 10,093 -0.00(-21.43%)
Apr 21, 2016 0.0028 0.0028 0.0028 1 +0.00(+27.27%)
Apr 20, 2016 0.0022 0.0022 0.0022 0.0022 120,068 +0.00(+10.00%)
Apr 18, 2016 0.0020 0.0020 0.0020 78 -0.00(-9.09%)
Apr 14, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Apr 13, 2016 0.0015 0.0020 0.0015 0.0020 132,457 +0.00(+0.00%)
Apr 12, 2016 0.0015 0.0020 0.0015 0.0020 182,118 -0.00(-9.09%)
Apr 11, 2016 0.0022 0.0022 0.0022 0.0022 29,123 +0.00(+4.76%)
Apr 04, 2016 0.0021 0.0021 0.0021 1 +0.00(+31.25%)
Mar 31, 2016 0.0016 0.0016 0.0016 28 -0.00(-11.11%)
Mar 30, 2016 0.0018 0.0018 0.0018 0.0018 2,571 +0.00(+0.00%)
Mar 29, 2016 0.0016 0.0018 0.0016 0.0018 180,422 +0.00(+50.00%)
Mar 23, 2016 0.0012 0.0012 0.0012 24 -0.00(-7.69%)
Mar 21, 2016 0.0013 0.0013 0.0013 12 -0.00(-13.33%)
Mar 18, 2016 0.0017 0.0017 0.0015 0.0015 81,998 -0.00(-11.76%)
Mar 17, 2016 0.0017 0.0017 0.0017 0.0017 18,001 +0.00(+54.55%)
Mar 14, 2016 0.0011 0.0011 0.0011 5 -0.00(-50.00%)
Mar 11, 2016 0.0023 0.0023 0.0022 0.0022 45,007 +0.00(+46.67%)
Mar 04, 2016 0.0015 0.0015 0.0015 52 -0.00(-6.25%)
Mar 03, 2016 0.0016 0.0016 0.0016 0.0016 160,005 +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.