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 26, 2021 0.0501 0.0539 0.0435 0.0465 859,900 -0.01(-15.30%)
Feb 25, 2021 0.0510 0.0550 0.0453 0.0549 985,645 +0.00(+4.57%)
Feb 24, 2021 0.0550 0.0575 0.0500 0.0525 1,281,272 -0.00(-4.55%)
Feb 23, 2021 0.0485 0.0590 0.0451 0.0550 580,229 +0.01(+11.56%)
Feb 22, 2021 0.0566 0.0566 0.0450 0.0493 1,001,197 -0.01(-12.90%)
Feb 19, 2021 0.0530 0.0620 0.0435 0.0566 1,012,300 -0.00(-4.07%)
Feb 18, 2021 0.0600 0.0650 0.0461 0.0590 941,151 -0.00(-7.23%)
Feb 17, 2021 0.0630 0.0700 0.0570 0.0636 343,045 +0.00(+2.58%)
Feb 16, 2021 0.0685 0.0685 0.0570 0.0620 994,964 -0.01(-9.49%)
Feb 12, 2021 0.0685 0.0710 0.0533 0.0685 499,000 +0.00(+2.39%)
Feb 11, 2021 0.0686 0.0858 0.0600 0.0669 1,434,034 -0.00(-2.48%)
Feb 10, 2021 0.0435 0.0686 0.0403 0.0686 3,108,218 +0.03(+61.79%)
Feb 09, 2021 0.0380 0.0481 0.0361 0.0424 2,329,141 +0.00(+11.58%)
Feb 08, 2021 0.0380 0.0400 0.0300 0.0380 2,431,134 +0.00(+8.57%)
Feb 05, 2021 0.0350 0.0370 0.0300 0.0350 871,700 +0.00(+0.00%)
Feb 04, 2021 0.0370 0.0370 0.0300 0.0350 1,146,859 +0.00(+2.94%)
Feb 03, 2021 0.0303 0.0375 0.0300 0.0340 1,131,515 +0.00(+13.33%)
Feb 02, 2021 0.0269 0.0320 0.0237 0.0300 449,328 +0.00(+0.00%)
Feb 01, 2021 0.0320 0.0330 0.0235 0.0300 649,705 -0.00(-5.96%)
Jan 29, 2021 0.0300 0.0380 0.0240 0.0319 847,300 +0.00(+5.28%)
Jan 28, 2021 0.0265 0.0330 0.0260 0.0303 305,973 +0.00(+3.06%)
Jan 27, 2021 0.0340 0.0340 0.0265 0.0294 688,551 -0.00(-10.91%)
Jan 26, 2021 0.0301 0.0330 0.0223 0.0330 2,301,361 +0.01(+24.53%)
Jan 25, 2021 0.0318 0.0340 0.0222 0.0265 544,209 -0.00(-10.17%)
Jan 22, 2021 0.0300 0.0340 0.0230 0.0295 1,420,800 -0.00(-5.14%)
Jan 21, 2021 0.0189 0.0390 0.0188 0.0311 4,563,623 +0.01(+71.82%)
Jan 20, 2021 0.0189 0.0206 0.0150 0.0181 105,416 +0.00(+11.73%)
Jan 19, 2021 0.0185 0.0195 0.0140 0.0162 505,453 -0.00(-12.43%)
Jan 15, 2021 0.0174 0.0200 0.0169 0.0185 580,300 +0.00(+6.94%)
Jan 14, 2021 0.0186 0.0192 0.0155 0.0173 576,342 -0.00(-0.57%)
Jan 13, 2021 0.0190 0.0192 0.0130 0.0174 364,379 -0.00(-7.94%)
Jan 12, 2021 0.0192 0.0192 0.0175 0.0189 595,347 +0.00(+2.16%)
Jan 11, 2021 0.0185 0.0193 0.0160 0.0185 465,852 +0.00(+3.93%)
Jan 08, 2021 0.0138 0.0185 0.0120 0.0178 948,100 +0.00(+28.06%)
Jan 07, 2021 0.0160 0.0160 0.0110 0.0139 445,275 +0.00(+2.96%)
Jan 06, 2021 0.0133 0.0160 0.0110 0.0135 136,275 +0.00(+1.50%)
Jan 05, 2021 0.0150 0.0158 0.0118 0.0133 232,624 -0.00(-16.35%)
Jan 04, 2021 0.0125 0.0164 0.0125 0.0159 973,654 +0.00(+6.00%)
Dec 31, 2020 0.0150 0.0150 0.0150 291,782 +0.00(+42.86%)
Dec 30, 2020 0.0105 0.0120 0.0086 0.0105 291,782 +0.00(+5.00%)
Dec 29, 2020 0.0098 0.0100 0.0080 0.0100 785,314 -0.00(-4.76%)
Dec 28, 2020 0.0105 0.0105 0.0105 128 +0.00(+0.00%)
Dec 24, 2020 0.0105 0.0105 0.0105 16 +0.00(+0.00%)
Dec 23, 2020 0.0105 0.0105 0.0105 0.0105 30,026 +0.00(+5.00%)
Dec 22, 2020 0.0087 0.0100 0.0080 0.0100 119,722 +0.00(+25.00%)
Dec 21, 2020 0.0080 0.0094 0.0080 0.0080 14,019 -0.00(-20.79%)
Dec 18, 2020 0.0092 0.0101 0.0092 0.0101 1,600 +0.00(+26.25%)
Dec 17, 2020 0.0100 0.0100 0.0080 0.0080 365,438 +0.00(+3.90%)
Dec 16, 2020 0.0089 0.0093 0.0077 0.0077 30,546 -0.00(-13.48%)
Dec 15, 2020 0.0090 0.0095 0.0088 0.0089 57,601 -0.00(-11.88%)
Dec 14, 2020 0.0100 0.0101 0.0094 0.0101 105,828 +0.00(+2.02%)
Dec 11, 2020 0.0080 0.0099 0.0074 0.0099 512,700 +0.00(+35.62%)
Dec 10, 2020 0.0073 0.0100 0.0073 0.0073 141,001 -0.00(-27.72%)
Dec 09, 2020 0.0086 0.0120 0.0073 0.0101 337,109 +0.00(+27.85%)
Dec 08, 2020 0.0095 0.0099 0.0079 0.0079 268,540 -0.00(-7.06%)
Dec 07, 2020 0.0097 0.0097 0.0071 0.0085 24,695 -0.00(-14.14%)
Dec 04, 2020 0.0072 0.0099 0.0072 0.0099 18,100 +0.00(+37.50%)
Dec 03, 2020 0.0100 0.0100 0.0070 0.0072 73,800 -0.00(-4.00%)
Dec 02, 2020 0.0110 0.0110 0.0075 0.0075 105,101 -0.00(-31.82%)
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.