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 (%)
Mar 28, 2024 0.0144 0.0146 0.0139 0.0145 65,685 -0.00(-2.68%)
Mar 27, 2024 0.0137 0.0149 0.0106 0.0149 232,946 +0.00(+7.19%)
Mar 26, 2024 0.0142 0.0142 0.0110 0.0139 78,100 -0.00(-7.33%)
Mar 25, 2024 0.0127 0.0150 0.0097 0.0150 854,157 +0.00(+20.00%)
Mar 22, 2024 0.0125 0.0125 0.0116 0.0125 347,076 +0.00(+5.93%)
Mar 20, 2024 0.0118 6 -0.00(-10.61%)
Mar 19, 2024 0.0105 0.0144 0.0105 0.0132 442,620 +0.00(+33.33%)
Mar 18, 2024 0.0096 0.0109 0.0095 0.0099 86,760 +0.00(+4.21%)
Mar 15, 2024 0.0101 0.0105 0.0095 0.0095 465,006 +0.00(+0.00%)
Mar 14, 2024 0.0102 0.0103 0.0095 0.0095 48,575 -0.00(-5.94%)
Mar 13, 2024 0.0109 0.0109 0.0099 0.0101 75,088 -0.00(-0.98%)
Mar 12, 2024 0.0100 0.0108 0.0099 0.0102 133,000 +0.00(+8.51%)
Mar 11, 2024 0.0094 0.0094 0.0094 0.0094 3,919 -0.00(-2.08%)
Mar 06, 2024 0.0096 16 +0.00(+10.34%)
Mar 05, 2024 0.0092 0.0110 0.0086 0.0087 137,499 -0.00(-13.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 46,176 +0.00(+9.89%)
Mar 01, 2024 0.0097 0.0097 0.0090 0.0091 12,622 -0.00(-5.21%)
Feb 29, 2024 0.0100 0.0100 0.0096 0.0096 70,000 -0.00(-12.73%)
Feb 28, 2024 0.0095 0.0110 0.0095 0.0110 41,961 +0.00(+14.58%)
Feb 27, 2024 0.0096 0.0096 0.0096 0.0096 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0096 0.0096 15,282 -0.00(-3.03%)
Feb 22, 2024 0.0099 5 -0.00(-1.00%)
Feb 21, 2024 0.0089 0.0100 0.0081 0.0100 307,014 +0.00(+12.36%)
Feb 20, 2024 0.0089 0.0089 0.0089 0.0089 20,011 -0.00(-1.11%)
Feb 16, 2024 0.0090 0.0090 0.0090 0.0090 10,777 +0.00(+0.00%)
Feb 14, 2024 0.0090 0 +0.00(+0.00%)
Feb 13, 2024 0.0099 0.0150 0.0087 0.0090 767,639 -0.00(-10.00%)
Feb 12, 2024 0.0100 0.0100 0.0099 0.0100 110,190 +0.00(+1.01%)
Feb 09, 2024 0.0087 0.0099 0.0085 0.0099 60,020 +0.00(+10.00%)
Feb 06, 2024 0.0090 0 -0.00(-1.10%)
Feb 05, 2024 0.0092 0.0100 0.0091 0.0091 129,700 -0.00(-7.14%)
Feb 02, 2024 0.0097 0.0100 0.0097 0.0098 127,300 +0.00(+4.26%)
Jan 31, 2024 0.0094 6 +0.00(+6.82%)
Jan 30, 2024 0.0088 0.0088 0.0088 0.0088 50,000 -0.00(-2.22%)
Jan 29, 2024 0.0111 0.0111 0.0080 0.0090 216,201 -0.00(-8.16%)
Jan 26, 2024 0.0098 0.0098 0.0098 0.0098 2,009 +0.00(+12.64%)
Jan 25, 2024 0.0086 0.0087 0.0070 0.0087 479,504 +0.00(+0.00%)
Jan 24, 2024 0.0087 0.0088 0.0081 0.0087 254,771 -0.00(-3.33%)
Jan 23, 2024 0.0098 0.0098 0.0089 0.0090 210,000 -0.00(-9.09%)
Jan 22, 2024 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Jan 19, 2024 0.0099 0.0099 0.0095 0.0099 170,696 +0.00(+1.02%)
Jan 18, 2024 0.0095 0.0099 0.0095 0.0098 69,000 +0.00(+4.26%)
Jan 17, 2024 0.0094 0.0094 0.0094 0.0094 44,786 +0.00(+1.08%)
Jan 16, 2024 0.0099 0.0109 0.0088 0.0093 255,377 -0.00(-14.68%)
Jan 12, 2024 0.0107 0.0109 0.0107 0.0109 2,169 +0.00(+9.00%)
Jan 11, 2024 0.0094 0.0100 0.0094 0.0100 21,000 +0.00(+6.38%)
Jan 10, 2024 0.0099 0.0110 0.0094 0.0094 45,008 -0.00(-6.00%)
Jan 09, 2024 0.0100 0.0100 0.0100 0.0100 26,300 +0.00(+5.26%)
Jan 08, 2024 0.0095 0.0095 0.0095 0.0095 10,003 -0.00(-5.00%)
Jan 05, 2024 0.0100 0.0100 0.0100 0.0100 9,029 -0.00(-3.85%)
Jan 04, 2024 0.0099 0.0121 0.0099 0.0104 446,800 +0.00(+10.64%)
Jan 03, 2024 0.0094 0.0099 0.0094 0.0094 67,565 -0.00(-1.05%)
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.