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 )

0.0155 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
May 31, 2017 0.0029 0.0029 0.0029 0.0029 5,800 +0.00(+31.40%)
May 30, 2017 0.0022 0.0022 0.0022 0.0022 17,253 +0.00(+11.69%)
May 26, 2017 0.0020 0.0020 0.0020 0.0020 625 -0.00(-31.86%)
May 22, 2017 0.0029 0.0029 0.0029 16 +0.00(+70.59%)
May 18, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 17, 2017 0.0020 0.0020 0.0016 0.0016 45,008 -0.00(-22.71%)
May 16, 2017 0.0021 0.0021 0.0021 0.0021 20,298 +0.00(+3.50%)
May 15, 2017 0.0020 0.0020 0.0020 0.0020 226 -0.00(-3.38%)
May 12, 2017 0.0027 0.0027 0.0021 0.0021 6,020 -0.00(-20.38%)
May 10, 2017 0.0026 0.0026 0.0026 2 +0.00(+18.18%)
May 09, 2017 0.0026 0.0026 0.0022 0.0022 18,326 -0.00(-12.00%)
May 05, 2017 0.0025 0.0025 0.0025 1 +0.00(+4.17%)
May 04, 2017 0.0024 0.0024 0.0024 0.0024 10,083 +0.00(+20.00%)
May 02, 2017 0.0020 0.0020 0.0020 12 -0.00(-17.01%)
May 01, 2017 0.0024 0.0024 0.0024 0.0024 1,097 -0.00(-3.60%)
Apr 28, 2017 0.0025 0.0025 0.0025 0.0025 3,717 +0.00(+8.70%)
Apr 27, 2017 0.0016 0.0023 0.0016 0.0023 120,000 +0.00(+7.48%)
Apr 26, 2017 0.0023 0.0023 0.0021 0.0021 60,008 +0.00(+7.00%)
Apr 25, 2017 0.0022 0.0030 0.0020 0.0020 130,112 -0.00(-31.03%)
Apr 24, 2017 0.0029 0.0029 0.0029 0.0029 110,897 +0.00(+3.57%)
Apr 18, 2017 0.0028 0.0028 0.0028 0 +0.00(+33.33%)
Apr 17, 2017 0.0021 0.0021 0.0021 0.0021 40,506 -0.00(-27.59%)
Apr 13, 2017 0.0029 0.0029 0.0029 0.0029 17,243 +0.00(+0.00%)
Apr 10, 2017 0.0029 0.0029 0.0029 44 +0.00(+3.57%)
Apr 07, 2017 0.0030 0.0030 0.0028 0.0028 369,314 +0.00(+0.00%)
Apr 05, 2017 0.0028 0.0028 0.0028 72 +0.00(+0.00%)
Apr 04, 2017 0.0028 0.0028 0.0028 0.0028 80,800 +0.00(+0.00%)
Mar 31, 2017 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Mar 30, 2017 0.0027 0.0027 0.0027 0.0027 10,000 -0.00(-3.57%)
Mar 29, 2017 0.0028 0.0028 0.0028 0.0028 74,000 +0.00(+0.00%)
Mar 28, 2017 0.0028 0.0028 0.0028 0.0028 32,005 +0.00(+6.87%)
Mar 27, 2017 0.0026 0.0026 0.0026 0.0026 64,018 -0.00(-6.43%)
Mar 23, 2017 0.0028 0.0028 0.0028 0 +0.00(+16.67%)
Mar 22, 2017 0.0023 0.0024 0.0023 0.0024 282,020 +0.00(+14.29%)
Mar 21, 2017 0.0023 0.0024 0.0021 0.0021 55,023 -0.00(-8.70%)
Mar 20, 2017 0.0024 0.0024 0.0023 0.0023 7,777 +0.00(+9.52%)
Mar 17, 2017 0.0019 0.0021 0.0012 0.0021 840,012 +0.00(+10.53%)
Mar 16, 2017 0.0019 0.0019 0.0019 0.0019 100,008 -0.00(-2.56%)
Mar 15, 2017 0.0020 0.0020 0.0019 0.0019 25,000 -0.00(-2.50%)
Mar 13, 2017 0.0020 0.0020 0.0020 37 +0.00(+5.26%)
Mar 10, 2017 0.0019 0.0019 0.0019 0.0019 4,026 +0.00(+0.00%)
Mar 09, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+11.76%)
Mar 07, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 06, 2017 0.0017 0.0017 0.0017 0.0017 100,037 +0.00(+21.43%)
Mar 03, 2017 0.0014 0.0014 0.0014 0.0014 250,012 +0.00(+0.00%)
Mar 02, 2017 0.0009 0.0024 0.0009 0.0014 346,655 +0.00(+55.56%)
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.