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 (%)
Nov 30, 2017 0.0026 0.0035 0.0026 0.0035 100,290 +0.00(+105.88%)
Nov 29, 2017 0.0033 0.0033 0.0017 0.0017 281,764 -0.00(-48.48%)
Nov 28, 2017 0.0033 0.0033 0.0033 0.0033 13,896 -0.00(-8.33%)
Nov 27, 2017 0.0028 0.0045 0.0028 0.0036 271,513 +0.00(+111.76%)
Nov 22, 2017 0.0017 0.0017 0.0017 6 +0.00(+0.00%)
Nov 21, 2017 0.0017 0.0017 0.0017 0.0017 24,002 -0.00(-39.07%)
Nov 20, 2017 0.0022 0.0028 0.0022 0.0028 2,846 +0.00(+64.12%)
Nov 17, 2017 0.0018 0.0028 0.0017 0.0017 303,745 -0.00(-32.00%)
Nov 15, 2017 0.0025 0.0025 0.0025 2 -0.00(-10.71%)
Nov 14, 2017 0.0027 0.0028 0.0027 0.0028 4,927 -0.00(-3.45%)
Nov 13, 2017 0.0029 0.0029 0.0029 0.0029 9,010 +0.00(+70.59%)
Nov 10, 2017 0.0018 0.0018 0.0017 0.0017 62,787 +0.00(+0.00%)
Nov 09, 2017 0.0017 0.0017 0.0017 0.0017 165,000 -0.00(-22.73%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0022 81,746 -0.00(-12.00%)
Nov 07, 2017 0.0025 0.0025 0.0025 0.0025 53,006 +0.00(+0.00%)
Nov 06, 2017 0.0019 0.0025 0.0019 0.0025 227,433 +0.00(+0.00%)
Nov 01, 2017 0.0025 0.0025 0.0025 54 +0.00(+47.06%)
Oct 31, 2017 0.0024 0.0024 0.0017 0.0017 124,005 -0.00(-32.00%)
Oct 27, 2017 0.0025 0.0025 0.0025 14 +0.00(+77.18%)
Oct 26, 2017 0.0014 0.0014 0.0014 0.0014 11,334 -0.00(-43.56%)
Oct 25, 2017 0.0019 0.0025 0.0019 0.0025 74,450 +0.00(+78.57%)
Oct 24, 2017 0.0014 0.0014 0.0014 0.0014 1,184,993 +0.00(+0.00%)
Oct 23, 2017 0.0015 0.0015 0.0014 0.0014 1,119,902 -0.00(-17.65%)
Oct 17, 2017 0.0017 0.0017 0.0017 7 +0.00(+13.33%)
Oct 16, 2017 0.0019 0.0020 0.0006 0.0015 212,268 -0.00(-21.05%)
Oct 13, 2017 0.0019 0.0019 0.0019 0.0019 21,003 -0.00(-5.00%)
Oct 11, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Oct 10, 2017 0.0021 0.0021 0.0021 0.0021 310,833 +0.00(+61.54%)
Oct 09, 2017 0.0020 0.0020 0.0013 0.0013 26,203 -0.00(-46.28%)
Oct 06, 2017 0.0019 0.0024 0.0017 0.0024 60,069 +0.00(+49.38%)
Oct 03, 2017 0.0016 0.0016 0.0016 12 -0.00(-19.00%)
Oct 02, 2017 0.0020 0.0020 0.0020 0.0020 10,311 -0.00(-4.76%)
Sep 29, 2017 0.0024 0.0024 0.0020 0.0021 20,013 +0.00(+40.00%)
Sep 28, 2017 0.0015 0.0015 0.0015 0.0015 95,005 +0.00(+7.14%)
Sep 22, 2017 0.0014 0.0014 0.0014 75 -0.00(-30.00%)
Sep 21, 2017 0.0019 0.0020 0.0014 0.0020 55,060 +0.00(+5.26%)
Sep 20, 2017 0.0019 0.0019 0.0019 0.0019 213,500 -0.00(-36.67%)
Sep 19, 2017 0.0018 0.0030 0.0015 0.0030 347,595 +0.00(+100.00%)
Sep 15, 2017 0.0015 0.0015 0.0015 29 +0.00(+0.00%)
Sep 14, 2017 0.0015 0.0015 0.0015 0.0015 1,115,040 +0.00(+0.00%)
Sep 12, 2017 0.0015 0.0015 0.0015 11 -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.