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 )

0.0118 -0.0037 (-23.87%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 30, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 29, 2019 0.0024 0.0024 0.0024 61 +0.00(+0.00%)
May 28, 2019 0.0024 0.0024 0.0024 0.0024 12,500 -0.00(-7.69%)
May 24, 2019 0.0015 0.0026 0.0015 0.0026 500 +0.00(+8.33%)
May 22, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 21, 2019 0.0018 0.0024 0.0014 0.0024 750,388 -0.00(-22.58%)
May 20, 2019 0.0031 0.0031 0.0025 0.0031 31,100 +0.00(+82.35%)
May 17, 2019 0.0017 0.0017 0.0017 0.0017 1,000 -0.00(-41.38%)
May 15, 2019 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 14, 2019 0.0030 0.0030 0.0022 0.0030 238,116 +0.00(+0.00%)
May 13, 2019 0.0030 0.0030 0.0030 0.0030 10,096 +0.00(+0.00%)
May 09, 2019 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
May 08, 2019 0.0034 0.0034 0.0022 0.0031 103,595 -0.00(-8.82%)
May 07, 2019 0.0022 0.0034 0.0022 0.0034 55,006 +0.00(+3.03%)
May 06, 2019 0.0030 0.0033 0.0029 0.0033 292,347 +0.00(+13.79%)
May 03, 2019 0.0023 0.0029 0.0011 0.0029 460,300 +0.00(+26.09%)
May 01, 2019 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Apr 30, 2019 0.0029 0.0029 0.0028 0.0028 105,000 -0.00(-3.45%)
Apr 29, 2019 0.0023 0.0029 0.0023 0.0029 923,124 +0.00(+0.00%)
Apr 26, 2019 0.0023 0.0029 0.0023 0.0029 142,600 +0.00(+26.09%)
Apr 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 23, 2019 0.0011 0.0023 0.0011 0.0023 175,034 +0.00(+4.55%)
Apr 22, 2019 0.0023 0.0023 0.0011 0.0022 66,000 -0.00(-4.35%)
Apr 18, 2019 0.0016 0.0023 0.0011 0.0023 302,000 +0.00(+21.05%)
Apr 17, 2019 0.0019 0.0019 0.0019 39 +0.00(+0.00%)
Apr 16, 2019 0.0019 0.0019 0.0019 19 +0.00(+0.00%)
Apr 15, 2019 0.0019 0.0019 0.0019 0.0019 264,262 +0.00(+18.75%)
Apr 10, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 09, 2019 0.0016 0.0016 0.0016 21 +0.00(+0.00%)
Apr 08, 2019 0.0016 0.0016 0.0016 0.0016 10,057 +0.00(+0.00%)
Apr 05, 2019 0.0016 0.0016 0.0016 0.0016 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0016 0.0016 0.0016 25 +0.00(+0.00%)
Apr 02, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 01, 2019 0.0016 0.0016 0.0016 20 +0.00(+0.00%)
Mar 29, 2019 0.0016 0.0016 0.0016 0.0016 400 +0.00(+0.00%)
Mar 27, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 22, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 21, 2019 0.0016 0.0016 0.0016 1 +0.00(+0.00%)
Mar 18, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 15, 2019 0.0016 0.0016 0.0016 0.0016 6,000 +0.00(+0.00%)
Mar 14, 2019 0.0016 0.0016 0.0016 26 +0.00(+0.00%)
Mar 13, 2019 0.0016 0.0016 0.0016 0.0016 480 -0.00(-20.00%)
Mar 12, 2019 0.0020 0.0020 0.0020 2 +0.00(+0.00%)
Mar 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 07, 2019 0.0020 0.0020 0.0020 3 +0.00(+0.00%)
Mar 06, 2019 0.0020 0.0020 0.0020 12 +0.00(+0.00%)
Mar 05, 2019 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+33.33%)
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.