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 )

0.0115 -0.0021 (-15.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 28, 2022 0.0171 17 +0.00(+0.59%)
Oct 27, 2022 0.0179 0.0179 0.0170 0.0170 286,794 -0.00(-3.41%)
Oct 26, 2022 0.0172 0.0181 0.0171 0.0176 515,065 -0.00(-5.38%)
Oct 25, 2022 0.0200 0.0200 0.0186 0.0186 8,513 +0.00(+0.54%)
Oct 24, 2022 0.0172 0.0185 0.0172 0.0185 5,300 +0.00(+8.19%)
Oct 21, 2022 0.0171 0.0185 0.0171 0.0171 86,990 -0.00(-3.93%)
Oct 20, 2022 0.0178 0.0178 0.0172 0.0178 70,207 +0.00(+3.49%)
Oct 19, 2022 0.0239 0.0239 0.0171 0.0172 484,668 -0.00(-19.25%)
Oct 18, 2022 0.0195 0.0213 0.0195 0.0213 12,000 +0.00(+21.71%)
Oct 17, 2022 0.0224 0.0224 0.0170 0.0175 399,062 -0.00(-13.79%)
Oct 14, 2022 0.0202 0.0203 0.0181 0.0203 35,000 -0.00(-8.97%)
Oct 13, 2022 0.0198 0.0223 0.0171 0.0223 88,270 +0.00(+12.63%)
Oct 12, 2022 0.0186 0.0198 0.0170 0.0198 215,004 +0.00(+15.79%)
Oct 10, 2022 0.0171 0 -0.00(-13.64%)
Oct 07, 2022 0.0180 0.0198 0.0175 0.0198 40,540 +0.00(+4.21%)
Oct 06, 2022 0.0161 0.0223 0.0161 0.0190 152,990 +0.00(+8.57%)
Oct 05, 2022 0.0170 0.0220 0.0155 0.0175 65,400 +0.00(+2.94%)
Oct 04, 2022 0.0205 0.0220 0.0155 0.0170 84,010 -0.00(-15.00%)
Oct 03, 2022 0.0200 0.0210 0.0200 0.0200 25,500 -0.00(-2.44%)
Sep 30, 2022 0.0198 0.0220 0.0190 0.0205 178,590 +0.00(+10.81%)
Sep 28, 2022 0.0185 54 +0.00(+2.78%)
Sep 27, 2022 0.0170 0.0200 0.0170 0.0180 95,613 -0.00(-9.09%)
Sep 26, 2022 0.0195 0.0223 0.0195 0.0198 81,516 -0.00(-1.98%)
Sep 23, 2022 0.0215 0.0246 0.0190 0.0202 1,053,846 -0.00(-6.05%)
Sep 22, 2022 0.0230 0.0240 0.0215 0.0215 77,474 -0.00(-7.33%)
Sep 21, 2022 0.0239 0.0239 0.0210 0.0232 135,000 +0.00(+4.98%)
Sep 20, 2022 0.0255 0.0255 0.0220 0.0221 126,667 -0.00(-13.33%)
Sep 19, 2022 0.0239 0.0255 0.0239 0.0255 20,168 +0.00(+14.35%)
Sep 16, 2022 0.0235 0.0257 0.0223 0.0223 235,490 -0.00(-8.23%)
Sep 15, 2022 0.0257 0.0265 0.0243 0.0243 48,500 -0.00(-0.41%)
Sep 14, 2022 0.0230 0.0264 0.0222 0.0244 176,700 -0.00(-8.61%)
Sep 13, 2022 0.0210 0.0280 0.0210 0.0267 409,010 +0.01(+27.14%)
Sep 12, 2022 0.0253 0.0253 0.0210 0.0210 272,302 -0.00(-16.67%)
Sep 09, 2022 0.0250 0.0275 0.0230 0.0252 356,980 -0.01(-17.92%)
Sep 08, 2022 0.0310 0.0310 0.0286 0.0307 48,000 +0.01(+25.31%)
Sep 07, 2022 0.0310 0.0310 0.0245 0.0245 17,000 -0.01(-20.97%)
Sep 06, 2022 0.0260 0.0310 0.0230 0.0310 175,495 +0.01(+34.78%)
Sep 02, 2022 0.0230 0.0245 0.0230 0.0230 89,809 -0.00(-13.86%)
Sep 01, 2022 0.0272 0.0275 0.0230 0.0267 296,781 -0.00(-1.11%)
Aug 31, 2022 0.0300 0.0323 0.0251 0.0270 109,095 -0.01(-16.41%)
Aug 30, 2022 0.0305 0.0336 0.0300 0.0323 296,966 +0.00(+11.38%)
Aug 29, 2022 0.0325 0.0332 0.0281 0.0290 352,031 -0.00(-10.49%)
Aug 26, 2022 0.0270 0.0324 0.0239 0.0324 519,754 +0.01(+20.45%)
Aug 25, 2022 0.0257 0.0269 0.0190 0.0269 635,812 +0.00(+16.96%)
Aug 24, 2022 0.0220 0.0254 0.0202 0.0230 216,769 +0.00(+2.22%)
Aug 23, 2022 0.0225 0.0242 0.0195 0.0225 707,491 -0.00(-0.88%)
Aug 22, 2022 0.0256 0.0260 0.0227 0.0227 181,250 -0.00(-9.20%)
Aug 19, 2022 0.0220 0.0261 0.0200 0.0250 416,229 +0.00(+14.16%)
Aug 18, 2022 0.0255 0.0270 0.0214 0.0219 391,855 -0.01(-22.89%)
Aug 17, 2022 0.0225 0.0304 0.0225 0.0284 180,976 +0.00(+9.23%)
Aug 16, 2022 0.0299 0.0340 0.0260 0.0260 299,990 -0.00(-13.04%)
Aug 15, 2022 0.0320 0.0322 0.0262 0.0299 72,347 -0.00(-13.08%)
Aug 12, 2022 0.0187 0.0345 0.0187 0.0344 730,388 +0.00(+10.97%)
Aug 11, 2022 0.0300 0.0310 0.0170 0.0310 381,943 +0.00(+3.33%)
Aug 10, 2022 0.0310 0.0310 0.0271 0.0300 159,906 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0300 0.0250 0.0300 523,469 +0.00(+8.70%)
Aug 08, 2022 0.0290 0.0299 0.0260 0.0276 444,945 -0.00(-9.51%)
Aug 05, 2022 0.0311 0.0339 0.0283 0.0305 119,500 -0.00(-10.03%)
Aug 04, 2022 0.0324 0.0342 0.0281 0.0339 544,458 -0.00(-9.36%)
Aug 03, 2022 0.0340 0.0374 0.0260 0.0374 542,695 +0.00(+13.33%)
Aug 02, 2022 0.0412 0.0412 0.0304 0.0330 1,098,346 -0.01(-17.09%)
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.