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 +0.0023 (+17.83%)
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 (%)
Sep 26, 2023 0.0058 0 -0.00(-3.33%)
Sep 25, 2023 0.0073 0.0073 0.0059 0.0060 74,945 +0.00(+7.14%)
Sep 22, 2023 0.0070 0.0070 0.0056 0.0056 115,000 -0.00(-25.33%)
Sep 21, 2023 0.0075 0.0075 0.0075 0.0075 10,006 +0.00(+7.14%)
Sep 20, 2023 0.0079 0.0079 0.0070 0.0070 106,965 -0.00(-11.39%)
Sep 19, 2023 0.0067 0.0080 0.0067 0.0079 64,000 +0.00(+27.42%)
Sep 18, 2023 0.0062 0.0062 0.0062 0.0062 9,925 +0.00(+14.81%)
Sep 15, 2023 0.0075 0.0080 0.0054 0.0054 107,601 -0.00(-1.82%)
Sep 13, 2023 0.0055 0 -0.00(-3.51%)
Sep 12, 2023 0.0072 0.0072 0.0057 0.0057 488,692 -0.00(-19.72%)
Sep 11, 2023 0.0084 0.0084 0.0071 0.0071 24,763 +0.00(+0.00%)
Sep 06, 2023 0.0071 0 -0.00(-14.46%)
Sep 05, 2023 0.0065 0.0083 0.0065 0.0083 68,357 +0.00(+12.16%)
Sep 01, 2023 0.0074 0.0074 0.0074 0.0074 65,000 +0.00(+12.12%)
Aug 31, 2023 0.0075 0.0075 0.0066 0.0066 20,000 -0.00(-16.46%)
Aug 28, 2023 0.0079 77 +0.00(+16.18%)
Aug 25, 2023 0.0070 0.0071 0.0068 0.0068 647,418 +0.00(+9.68%)
Aug 24, 2023 0.0080 0.0082 0.0046 0.0062 1,026,271 -0.00(-26.19%)
Aug 23, 2023 0.0082 0.0084 0.0080 0.0084 125,000 -0.00(-1.18%)
Aug 22, 2023 0.0082 0.0085 0.0080 0.0085 80,000 +0.00(+6.25%)
Aug 21, 2023 0.0085 0.0093 0.0080 0.0080 192,400 -0.00(-13.04%)
Aug 18, 2023 0.0095 0.0100 0.0080 0.0092 119,895 -0.00(-3.16%)
Aug 16, 2023 0.0095 0 +0.00(+1.06%)
Aug 14, 2023 0.0094 17 -0.00(-5.05%)
Aug 10, 2023 0.0099 0 -0.00(-1.00%)
Aug 08, 2023 0.0100 0 +0.00(+8.70%)
Aug 07, 2023 0.0117 0.0124 0.0092 0.0092 254,362 -0.00(-10.68%)
Aug 04, 2023 0.0110 0.0110 0.0096 0.0103 122,298 -0.00(-5.50%)
Aug 03, 2023 0.0109 0.0109 0.0093 0.0109 94,100 -0.00(-12.10%)
Aug 01, 2023 0.0124 0 +0.00(+34.78%)
Jul 31, 2023 0.0124 0.0124 0.0092 0.0092 19,264 -0.00(-16.36%)
Jul 27, 2023 0.0110 0 -0.00(-4.35%)
Jul 26, 2023 0.0101 0.0115 0.0101 0.0115 114,188 +0.00(+4.55%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 23,560 +0.00(+0.00%)
Jul 24, 2023 0.0129 0.0129 0.0110 0.0110 20,324 -0.00(-14.73%)
Jul 21, 2023 0.0129 0.0129 0.0129 0.0129 7,751 -0.00(-1.53%)
Jul 18, 2023 0.0131 1 +0.00(+13.91%)
Jul 17, 2023 0.0085 0.0127 0.0085 0.0115 170,720 +0.00(+38.55%)
Jul 14, 2023 0.0089 0.0089 0.0083 0.0083 100,000 -0.00(-30.25%)
Jul 13, 2023 0.0119 0.0119 0.0119 0.0119 11,512 +0.00(+30.77%)
Jul 12, 2023 0.0125 0.0125 0.0090 0.0091 130,472 -0.00(-24.79%)
Jul 11, 2023 0.0121 0.0121 0.0121 0.0121 20,000 -0.00(-5.47%)
Jul 10, 2023 0.0115 0.0128 0.0115 0.0128 170,713 +0.00(+0.00%)
Jul 07, 2023 0.0128 0.0128 0.0128 0.0128 2,701 -0.00(-0.78%)
Jul 06, 2023 0.0131 0.0131 0.0129 0.0129 56,300 -0.00(-1.53%)
Jul 05, 2023 0.0140 0.0140 0.0120 0.0131 85,898 +0.00(+16.96%)
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.