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 )

0.0143 +0.0013 (+10.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 6, 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, 2023 0.0139 0.0139 0.0117 0.0120 45,525 -0.00(-10.45%)
Feb 27, 2023 0.0134 0.0139 0.0134 0.0134 54,034 +0.00(+4.69%)
Feb 24, 2023 0.0128 0.0128 0.0128 0.0128 230,000 -0.00(-7.91%)
Feb 23, 2023 0.0111 0.0139 0.0110 0.0139 277,600 +0.00(+24.11%)
Feb 22, 2023 0.0129 0.0129 0.0111 0.0112 351,000 -0.00(-13.18%)
Feb 21, 2023 0.0126 0.0129 0.0114 0.0129 97,000 -0.00(-0.77%)
Feb 17, 2023 0.0123 0.0135 0.0123 0.0130 94,300 +0.00(+7.44%)
Feb 16, 2023 0.0123 0.0123 0.0107 0.0121 228,113 -0.00(-2.42%)
Feb 15, 2023 0.0107 0.0124 0.0107 0.0124 30,000 +0.00(+13.76%)
Feb 14, 2023 0.0130 0.0140 0.0107 0.0109 225,100 +0.00(+0.93%)
Feb 13, 2023 0.0107 0.0125 0.0107 0.0108 415,000 -0.00(-13.60%)
Feb 10, 2023 0.0127 0.0127 0.0106 0.0125 168,512 +0.00(+6.84%)
Feb 09, 2023 0.0123 0.0123 0.0117 0.0117 25,000 -0.00(-6.40%)
Feb 08, 2023 0.0144 0.0144 0.0125 0.0125 25,004 +0.00(+1.63%)
Feb 06, 2023 0.0123 0 +0.00(+11.82%)
Feb 03, 2023 0.0121 0.0124 0.0110 0.0110 259,479 -0.00(-9.84%)
Feb 02, 2023 0.0133 0.0133 0.0121 0.0122 232,000 +0.00(+0.00%)
Feb 01, 2023 0.0145 0.0170 0.0122 0.0122 233,311 -0.00(-3.17%)
Jan 31, 2023 0.0183 0.0183 0.0115 0.0126 1,389,707 -0.01(-33.33%)
Jan 30, 2023 0.0172 0.0225 0.0172 0.0189 957,549 +0.00(+9.88%)
Jan 27, 2023 0.0123 0.0173 0.0123 0.0172 857,438 +0.00(+40.98%)
Jan 26, 2023 0.0122 0.0155 0.0122 0.0122 255,931 +0.00(+0.00%)
Jan 25, 2023 0.0140 0.0140 0.0122 0.0122 109,555 -0.00(-6.87%)
Jan 24, 2023 0.0165 0.0210 0.0131 0.0131 357,093 -0.00(-23.39%)
Jan 23, 2023 0.0139 0.0189 0.0120 0.0171 324,600 +0.00(+36.80%)
Jan 20, 2023 0.0110 0.0125 0.0110 0.0125 202,022 +0.00(+17.92%)
Jan 19, 2023 0.0110 0.0110 0.0102 0.0106 79,501 -0.00(-4.50%)
Jan 18, 2023 0.0117 0.0117 0.0110 0.0111 126,000 +0.00(+0.91%)
Jan 17, 2023 0.0110 0.0110 0.0106 0.0110 174,877 +0.00(+5.77%)
Jan 13, 2023 0.0103 0.0104 0.0102 0.0104 143,000 +0.00(+0.00%)
Jan 12, 2023 0.0113 0.0124 0.0104 0.0104 140,860 -0.00(-4.59%)
Jan 11, 2023 0.0107 0.0113 0.0107 0.0109 103,002 +0.00(+7.92%)
Jan 10, 2023 0.0110 0.0113 0.0098 0.0101 361,142 -0.00(-5.61%)
Jan 09, 2023 0.0116 0.0130 0.0107 0.0107 146,000 -0.00(-17.05%)
Jan 06, 2023 0.0114 0.0129 0.0114 0.0129 43,500 -0.00(-7.86%)
Jan 05, 2023 0.0144 0.0144 0.0140 0.0140 135,700 +0.00(+9.37%)
Jan 04, 2023 0.0115 0.0145 0.0110 0.0128 199,235 +0.00(+28.00%)
Jan 03, 2023 0.0100 0.0125 0.0100 0.0100 383,516 -0.00(-19.35%)
Dec 30, 2022 0.0115 0.0150 0.0101 0.0124 466,513 +0.00(+7.83%)
Dec 28, 2022 0.0115 1 +0.00(+4.55%)
Dec 27, 2022 0.0128 0.0137 0.0110 0.0110 173,260 -0.00(-19.71%)
Dec 23, 2022 0.0120 0.0137 0.0120 0.0137 100,032 +0.00(+16.10%)
Dec 22, 2022 0.0126 0.0130 0.0118 0.0118 105,001 -0.00(-12.59%)
Dec 20, 2022 0.0135 0 -0.00(-9.40%)
Dec 19, 2022 0.0135 0.0150 0.0121 0.0149 438,334 +0.00(+6.43%)
Dec 16, 2022 0.0135 0.0140 0.0120 0.0140 260,019 -0.00(-11.39%)
Dec 15, 2022 0.0121 0.0158 0.0120 0.0158 375,055 +0.00(+21.54%)
Dec 14, 2022 0.0134 0.0134 0.0120 0.0130 513,092 -0.00(-17.72%)
Dec 13, 2022 0.0133 0.0158 0.0133 0.0158 24,841 +0.00(+18.80%)
Dec 12, 2022 0.0142 0.0142 0.0133 0.0133 20,002 +0.00(+10.83%)
Dec 09, 2022 0.0144 0.0144 0.0120 0.0120 50,000 -0.00(-13.04%)
Dec 07, 2022 0.0138 0 -0.00(-12.66%)
Dec 06, 2022 0.0126 0.0158 0.0126 0.0158 41,008 +0.00(+26.40%)
Dec 05, 2022 0.0136 0.0147 0.0125 0.0125 104,919 -0.00(-10.71%)
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.