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 )

0.0152 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 11, 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 (%)
Dec 28, 2023 0.0094 87 +0.00(+1.08%)
Dec 26, 2023 0.0093 9 +0.00(+0.00%)
Dec 22, 2023 0.0088 0.0098 0.0088 0.0093 89,539 +0.00(+5.68%)
Dec 21, 2023 0.0115 0.0115 0.0087 0.0088 277,956 +0.00(+3.53%)
Dec 20, 2023 0.0080 0.0085 0.0080 0.0085 382,980 +0.00(+14.86%)
Dec 19, 2023 0.0075 0.0080 0.0072 0.0074 174,565 -0.00(-5.13%)
Dec 18, 2023 0.0082 0.0085 0.0078 0.0078 306,182 -0.00(-3.70%)
Dec 15, 2023 0.0080 0.0081 0.0080 0.0081 31,266 +0.00(+3.85%)
Dec 14, 2023 0.0081 0.0087 0.0075 0.0078 1,653,597 -0.00(-11.36%)
Dec 13, 2023 0.0090 0.0090 0.0080 0.0088 130,904 -0.00(-1.12%)
Dec 12, 2023 0.0089 0.0094 0.0078 0.0089 84,020 +0.00(+11.25%)
Dec 11, 2023 0.0097 0.0107 0.0076 0.0080 707,192 -0.00(-20.79%)
Dec 08, 2023 0.0107 0.0107 0.0101 0.0101 76,191 +0.00(+5.21%)
Dec 07, 2023 0.0125 0.0140 0.0085 0.0096 1,233,770 -0.00(-25.58%)
Dec 06, 2023 0.0108 0.0129 0.0108 0.0129 8,333 -0.00(-0.77%)
Dec 05, 2023 0.0096 0.0130 0.0096 0.0130 553,783 +0.00(+17.12%)
Dec 04, 2023 0.0111 0.0111 0.0084 0.0111 58,851 +0.00(+0.00%)
Dec 01, 2023 0.0111 0.0111 0.0095 0.0111 147,601 -0.00(-3.48%)
Nov 30, 2023 0.0108 0.0117 0.0098 0.0115 116,800 +0.00(+10.58%)
Nov 29, 2023 0.0076 0.0119 0.0076 0.0104 1,078,561 +0.00(+40.54%)
Nov 28, 2023 0.0076 0.0082 0.0074 0.0074 47,747 -0.00(-1.33%)
Nov 27, 2023 0.0061 0.0083 0.0061 0.0075 645,430 +0.00(+20.97%)
Nov 24, 2023 0.0062 0.0062 0.0062 0.0062 100,006 +0.00(+1.64%)
Nov 22, 2023 0.0061 0.0061 0.0061 0.0061 7,500 +0.00(+1.67%)
Nov 21, 2023 0.0054 0.0062 0.0054 0.0060 116,503 +0.00(+20.00%)
Nov 20, 2023 0.0054 0.0054 0.0050 0.0050 15,420 -0.00(-7.41%)
Nov 17, 2023 0.0054 0.0055 0.0051 0.0054 141,420 +0.00(+0.00%)
Nov 16, 2023 0.0054 0.0054 0.0050 0.0054 153,855 +0.00(+17.39%)
Nov 15, 2023 0.0055 0.0055 0.0046 0.0046 200,033 -0.00(-32.35%)
Nov 14, 2023 0.0058 0.0072 0.0031 0.0068 363,264 +0.00(+17.24%)
Nov 13, 2023 0.0068 0.0068 0.0050 0.0058 176,228 +0.00(+7.41%)
Nov 09, 2023 0.0054 0 +0.00(+8.00%)
Nov 08, 2023 0.0050 0.0050 0.0050 0.0050 25,000 -0.00(-10.71%)
Nov 07, 2023 0.0053 0.0064 0.0053 0.0056 100,100 -0.00(-13.85%)
Nov 06, 2023 0.0070 0.0070 0.0053 0.0065 28,743 +0.00(+0.00%)
Nov 03, 2023 0.0060 0.0071 0.0060 0.0065 88,500 +0.00(+22.64%)
Nov 02, 2023 0.0053 0.0057 0.0053 0.0053 55,130 -0.00(-7.02%)
Nov 01, 2023 0.0057 0.0059 0.0057 0.0057 69,014 +0.00(+0.00%)
Oct 30, 2023 0.0057 0 -0.00(-8.06%)
Oct 26, 2023 0.0062 0 -0.00(-8.82%)
Oct 25, 2023 0.0060 0.0068 0.0052 0.0068 80,000 +0.00(+13.33%)
Oct 24, 2023 0.0061 0.0079 0.0046 0.0060 807,495 -0.00(-24.05%)
Oct 23, 2023 0.0074 0.0079 0.0068 0.0079 63,464 +0.00(+6.76%)
Oct 19, 2023 0.0074 0 +0.00(+8.82%)
Oct 18, 2023 0.0073 0.0074 0.0068 0.0068 92,000 -0.00(-8.11%)
Oct 17, 2023 0.0074 0.0079 0.0068 0.0074 152,749 -0.00(-1.33%)
Oct 16, 2023 0.0075 0.0079 0.0075 0.0075 1,040,813 -0.00(-6.25%)
Oct 13, 2023 0.0074 0.0080 0.0074 0.0080 83,500 +0.00(+9.59%)
Oct 12, 2023 0.0072 0.0078 0.0067 0.0073 73,323 +0.00(+8.96%)
Oct 11, 2023 0.0067 0.0072 0.0067 0.0067 51,001 +0.00(+0.00%)
Oct 10, 2023 0.0067 0.0073 0.0056 0.0067 79,075 -0.00(-1.47%)
Oct 09, 2023 0.0080 0.0080 0.0056 0.0068 22,400 -0.00(-15.00%)
Oct 06, 2023 0.0081 0.0081 0.0060 0.0080 79,307 +0.00(+33.33%)
Oct 05, 2023 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-4.76%)
Oct 04, 2023 0.0063 0.0063 0.0063 0.0063 15,021 +0.00(+0.00%)
Oct 03, 2023 0.0070 0.0070 0.0063 0.0063 176,000 +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.