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 (%)
Feb 28, 2017 0.0014 0.0022 0.0014 0.0022 152,104 +0.00(+180.87%)
Feb 27, 2017 0.0016 0.0017 0.0008 0.0008 810,006 -0.00(-50.00%)
Feb 23, 2017 0.0016 0.0016 0.0016 58 -0.00(-27.27%)
Feb 22, 2017 0.0022 0.0022 0.0022 0.0022 200,050 -0.00(-31.25%)
Feb 15, 2017 0.0032 0.0032 0.0032 5 +0.00(+45.45%)
Feb 14, 2017 0.0022 0.0022 0.0022 0.0022 83,100 +0.00(+0.00%)
Feb 13, 2017 0.0032 0.0032 0.0022 0.0022 4,926 -0.00(-26.67%)
Feb 10, 2017 0.0030 0.0030 0.0030 0.0030 700,151 -0.00(-11.76%)
Feb 09, 2017 0.0034 0.0034 0.0034 0.0034 7,967 +0.00(+13.33%)
Feb 07, 2017 0.0030 0.0030 0.0030 7 +0.00(+0.00%)
Feb 06, 2017 0.0027 0.0030 0.0027 0.0030 10,018 +0.00(+0.00%)
Feb 03, 2017 0.0031 0.0034 0.0022 0.0030 93,775 +0.00(+30.43%)
Feb 02, 2017 0.0023 0.0023 0.0023 0.0023 2,564 -0.00(-12.35%)
Feb 01, 2017 0.0030 0.0030 0.0020 0.0026 265,646 -0.00(-12.53%)
Jan 31, 2017 0.0030 0.0031 0.0030 0.0030 67,812 -0.00(-11.76%)
Jan 30, 2017 0.0034 0.0034 0.0034 6 +0.00(+0.00%)
Jan 27, 2017 0.0034 0.0034 0.0034 6 -0.00(-2.86%)
Jan 26, 2017 0.0027 0.0035 0.0020 0.0035 280,015 +0.00(+16.67%)
Jan 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jan 23, 2017 0.0022 0.0028 0.0022 0.0028 210,053 +0.00(+64.71%)
Jan 20, 2017 0.0023 0.0023 0.0017 0.0017 95,000 -0.00(-30.53%)
Jan 18, 2017 0.0024 0.0024 0.0024 13 +0.00(+35.42%)
Jan 12, 2017 0.0018 0.0018 0.0018 2 +0.00(+0.39%)
Jan 11, 2017 0.0018 0.0018 0.0018 0.0018 54,122 +0.00(+28.57%)
Jan 10, 2017 0.0014 0.0014 0.0014 0.0014 13,016 -0.00(-22.22%)
Jan 09, 2017 0.0015 0.0018 0.0015 0.0018 258,393 -0.00(-5.26%)
Jan 06, 2017 0.0019 0.0020 0.0019 0.0019 121,635 -0.00(-36.67%)
Jan 05, 2017 0.0030 0.0030 0.0027 0.0030 434,735 +0.00(+0.00%)
Jan 04, 2017 0.0020 0.0030 0.0020 0.0030 946,002 +0.00(+76.47%)
Dec 30, 2016 0.0017 0.0017 0.0017 6 +0.00(+5.26%)
Dec 29, 2016 0.0017 0.0018 0.0016 0.0016 471,545 -0.00(-10.28%)
Dec 28, 2016 0.0018 0.0018 0.0018 0.0018 10,204 +0.00(+20.00%)
Dec 22, 2016 0.0015 0.0015 0.0015 40 +0.00(+7.14%)
Dec 21, 2016 0.0009 0.0014 0.0008 0.0014 375,584 +0.00(+75.00%)
Dec 20, 2016 0.0008 0.0008 0.0008 0.0008 164 -0.00(-14.71%)
Dec 19, 2016 0.0009 0.0009 0.0009 0.0009 1,545 -0.00(-37.47%)
Dec 15, 2016 0.0015 0.0015 0.0015 67 +0.00(+0.00%)
Dec 13, 2016 0.0015 0.0015 0.0015 46 -0.00(-25.00%)
Dec 12, 2016 0.0015 0.0020 0.0015 0.0020 150,060 +0.00(+0.00%)
Dec 09, 2016 0.0020 0.0020 0.0020 0.0020 5,042 +0.00(+0.00%)
Dec 08, 2016 0.0018 0.0020 0.0015 0.0020 10,265 +0.00(+33.33%)
Dec 07, 2016 0.0016 0.0016 0.0015 0.0015 250,092 -0.00(-31.82%)
Dec 06, 2016 0.0022 0.0022 0.0022 0.0022 15,162 +0.00(+57.14%)
Dec 05, 2016 0.0014 0.0014 0.0014 0.0014 2,007 -0.00(-15.66%)
Dec 02, 2016 0.0021 0.0021 0.0017 0.0017 22,711 -0.00(-20.95%)
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.