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, 2022 0.0159 10 -0.00(-3.64%)
Nov 29, 2022 0.0143 0.0165 0.0143 0.0165 54,583 +0.00(+11.49%)
Nov 28, 2022 0.0190 0.0190 0.0148 0.0148 75,265 -0.00(-12.94%)
Nov 25, 2022 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+16.44%)
Nov 23, 2022 0.0168 0.0190 0.0146 0.0146 50,117 -0.00(-8.75%)
Nov 22, 2022 0.0160 0.0160 0.0160 0.0160 12,503 -0.00(-19.60%)
Nov 21, 2022 0.0156 0.0199 0.0156 0.0199 73,007 +0.01(+39.16%)
Nov 18, 2022 0.0169 0.0169 0.0143 0.0143 65,866 -0.00(-9.49%)
Nov 17, 2022 0.0145 0.0160 0.0145 0.0158 211,538 -0.00(-7.06%)
Nov 16, 2022 0.0170 0.0170 0.0170 0.0170 10,923 +0.00(+3.03%)
Nov 15, 2022 0.0170 0.0170 0.0165 0.0165 42,948 -0.00(-2.94%)
Nov 14, 2022 0.0160 0.0185 0.0160 0.0170 87,431 +0.00(+0.00%)
Nov 09, 2022 0.0170 0 -0.00(-1.16%)
Nov 08, 2022 0.0197 0.0197 0.0171 0.0172 300,012 -0.00(-12.69%)
Nov 07, 2022 0.0200 0.0232 0.0171 0.0197 76,647 -0.00(-3.90%)
Nov 04, 2022 0.0242 0.0242 0.0171 0.0205 36,002 +0.00(+2.50%)
Nov 03, 2022 0.0200 0.0200 0.0180 0.0200 155,052 +0.00(+7.53%)
Nov 02, 2022 0.0185 0.0200 0.0170 0.0186 3,955,618 +0.00(+9.41%)
Nov 01, 2022 0.0170 0.0178 0.0170 0.0170 2,271,990 -0.00(-0.58%)
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%)
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.