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 )

0.0121 -0.0022 (-15.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 0.0130 0.0130 0.0098 0.0100 115,000 -0.00(-19.35%)
Oct 29, 2020 0.0110 0.0124 0.0089 0.0124 48,140 +0.00(+12.73%)
Oct 28, 2020 0.0109 0.0110 0.0089 0.0110 49,641 +0.00(+2.80%)
Oct 27, 2020 0.0107 0.0124 0.0107 0.0107 80,000 -0.00(-13.71%)
Oct 26, 2020 0.0123 0.0124 0.0107 0.0124 21,001 +0.00(+15.89%)
Oct 23, 2020 0.0085 0.0107 0.0085 0.0107 21,800 -0.00(-14.40%)
Oct 22, 2020 0.0085 0.0125 0.0085 0.0125 105,383 +0.00(+4.17%)
Oct 21, 2020 0.0120 0.0120 0.0120 6 +0.00(+0.00%)
Oct 20, 2020 0.0103 0.0120 0.0103 0.0120 45,002 -0.00(-4.00%)
Oct 19, 2020 0.0108 0.0125 0.0090 0.0125 161,034 +0.00(+20.19%)
Oct 16, 2020 0.0104 0.0104 0.0085 0.0104 61,000 +0.00(+0.00%)
Oct 15, 2020 0.0085 0.0104 0.0085 0.0104 7,437 +0.00(+0.97%)
Oct 14, 2020 0.0120 0.0124 0.0077 0.0103 609,007 -0.00(-17.60%)
Oct 13, 2020 0.0092 0.0125 0.0072 0.0125 376,901 +0.00(+35.87%)
Oct 12, 2020 0.0093 0.0101 0.0092 0.0092 33,000 +0.00(+12.20%)
Oct 09, 2020 0.0110 0.0110 0.0075 0.0082 82,200 -0.00(-14.58%)
Oct 08, 2020 0.0089 0.0100 0.0089 0.0096 133,616 -0.00(-4.00%)
Oct 07, 2020 0.0110 0.0110 0.0089 0.0100 12,113 -0.00(-9.09%)
Oct 06, 2020 0.0096 0.0110 0.0096 0.0110 38,228 +0.00(+8.91%)
Oct 05, 2020 0.0090 0.0101 0.0086 0.0101 136,701 +0.00(+12.22%)
Oct 02, 2020 0.0110 0.0110 0.0085 0.0090 90,500 -0.00(-25.00%)
Oct 01, 2020 0.0101 0.0120 0.0076 0.0120 262,502 +0.00(+18.81%)
Sep 30, 2020 0.0120 0.0120 0.0101 0.0101 12,680 -0.00(-9.82%)
Sep 29, 2020 0.0101 0.0120 0.0082 0.0112 88,500 +0.00(+8.74%)
Sep 28, 2020 0.0115 0.0122 0.0103 0.0103 63,698 -0.00(-17.60%)
Sep 25, 2020 0.0125 0.0125 0.0125 0.0125 95,000 +0.00(+19.05%)
Sep 24, 2020 0.0130 0.0130 0.0100 0.0105 705,855 -0.00(-19.23%)
Sep 23, 2020 0.0100 0.0130 0.0100 0.0130 337,620 +0.00(+30.00%)
Sep 22, 2020 0.0100 0.0101 0.0100 0.0100 87,800 +0.00(+0.00%)
Sep 21, 2020 0.0106 0.0125 0.0081 0.0100 76,911 -0.00(-11.50%)
Sep 18, 2020 0.0100 0.0130 0.0100 0.0113 264,600 -0.00(-5.83%)
Sep 17, 2020 0.0120 0.0130 0.0077 0.0120 526,758 +0.00(+26.32%)
Sep 16, 2020 0.0088 0.0095 0.0080 0.0095 370,344 -0.00(-5.00%)
Sep 15, 2020 0.0130 0.0130 0.0100 0.0100 3,155 +0.00(+9.89%)
Sep 14, 2020 0.0075 0.0091 0.0075 0.0091 127,969 +0.00(+21.33%)
Sep 11, 2020 0.0074 0.0085 0.0074 0.0075 304,400 -0.00(-11.76%)
Sep 10, 2020 0.0071 0.0086 0.0065 0.0085 364,090 +0.00(+10.39%)
Sep 09, 2020 0.0092 0.0095 0.0077 0.0077 961,777 -0.00(-18.95%)
Sep 08, 2020 0.0097 0.0103 0.0092 0.0095 647,155 -0.00(-7.77%)
Sep 04, 2020 0.0107 0.0107 0.0100 0.0103 178,800 -0.00(-6.36%)
Sep 03, 2020 0.0110 0.0110 0.0109 0.0110 350,173 +0.00(+10.00%)
Sep 02, 2020 0.0100 0.0110 0.0100 0.0100 68,700 +0.00(+0.00%)
Sep 01, 2020 0.0095 0.0111 0.0095 0.0100 284,292 +0.00(+5.26%)
Aug 31, 2020 0.0101 0.0111 0.0095 0.0095 68,575 +0.00(+2.15%)
Aug 28, 2020 0.0097 0.0111 0.0093 0.0093 445,000 -0.00(-3.12%)
Aug 27, 2020 0.0094 0.0113 0.0090 0.0096 882,050 +0.00(+4.35%)
Aug 26, 2020 0.0092 0.0092 0.0092 0.0092 18,051 -0.00(-11.54%)
Aug 25, 2020 0.0104 0.0104 0.0104 0.0104 1,002 +0.00(+0.00%)
Aug 24, 2020 0.0099 0.0104 0.0095 0.0104 47,527 -0.00(-6.31%)
Aug 21, 2020 0.0102 0.0119 0.0100 0.0111 104,600 +0.00(+8.82%)
Aug 20, 2020 0.0102 0.0105 0.0091 0.0102 59,467 +0.00(+2.00%)
Aug 19, 2020 0.0093 0.0100 0.0085 0.0100 65,120 +0.00(+0.00%)
Aug 18, 2020 0.0105 0.0105 0.0091 0.0100 125,207 +0.00(+4.17%)
Aug 17, 2020 0.0100 0.0120 0.0087 0.0096 93,501 -0.00(-5.88%)
Aug 14, 2020 0.0110 0.0120 0.0088 0.0102 291,200 -0.00(-7.27%)
Aug 13, 2020 0.0093 0.0134 0.0090 0.0110 200,493 +0.00(+19.57%)
Aug 12, 2020 0.0074 0.0110 0.0074 0.0092 1,117,359 -0.00(-16.36%)
Aug 11, 2020 0.0110 0.0129 0.0110 0.0110 536,797 -0.00(-4.35%)
Aug 10, 2020 0.0119 0.0130 0.0101 0.0115 1,194,000 -0.00(-4.17%)
Aug 07, 2020 0.0072 0.0150 0.0070 0.0120 3,187,500 +0.00(+66.67%)
Aug 06, 2020 0.0072 0.0072 0.0060 0.0072 320,209 +0.00(+0.00%)
Aug 05, 2020 0.0069 0.0072 0.0060 0.0072 309,572 +0.00(+20.00%)
Aug 04, 2020 0.0073 0.0075 0.0060 0.0060 358,534 -0.00(-25.00%)
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.