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 31, 2022 0.0121 0.0126 0.0112 0.0112 507,442 -0.00(-15.15%)
May 27, 2022 0.0155 0.0156 0.0115 0.0132 176,000 -0.00(-14.84%)
May 26, 2022 0.0132 0.0155 0.0127 0.0155 27,200 +0.00(+8.39%)
May 25, 2022 0.0121 0.0154 0.0121 0.0143 80,980 -0.00(-12.27%)
May 24, 2022 0.0163 0.0163 0.0118 0.0163 3,185 -0.00(-0.61%)
May 23, 2022 0.0116 0.0164 0.0113 0.0164 31,327 +0.00(+17.14%)
May 20, 2022 0.0140 0.0140 0.0115 0.0140 558,990 -0.00(-6.67%)
May 19, 2022 0.0150 0.0163 0.0150 0.0150 23,500 +0.00(+0.67%)
May 18, 2022 0.0184 0.0188 0.0149 0.0149 405,723 -0.00(-19.02%)
May 17, 2022 0.0159 0.0189 0.0159 0.0184 295,503 +0.00(+3.37%)
May 16, 2022 0.0151 0.0178 0.0151 0.0178 138,000 +0.00(+10.56%)
May 13, 2022 0.0163 0.0167 0.0160 0.0161 60,000 +0.00(+8.78%)
May 12, 2022 0.0135 0.0170 0.0128 0.0148 391,560 +0.00(+13.85%)
May 11, 2022 0.0106 0.0171 0.0101 0.0130 775,512 +0.00(+23.81%)
May 10, 2022 0.0110 0.0110 0.0105 0.0105 110,000 -0.00(-5.41%)
May 09, 2022 0.0120 0.0120 0.0111 0.0111 167,992 -0.00(-1.77%)
May 06, 2022 0.0120 0.0125 0.0113 0.0113 139,995 -0.00(-5.83%)
May 05, 2022 0.0122 0.0122 0.0118 0.0120 214,044 -0.00(-7.69%)
May 03, 2022 0.0130 0 +0.00(+8.33%)
May 02, 2022 0.0118 0.0128 0.0115 0.0120 264,701 +0.00(+2.56%)
Apr 29, 2022 0.0141 0.0141 0.0117 0.0117 542,125 -0.00(-16.43%)
Apr 28, 2022 0.0127 0.0140 0.0121 0.0140 83,213 -0.00(-3.45%)
Apr 27, 2022 0.0145 0.0145 0.0145 0.0145 700 -0.00(-2.03%)
Apr 26, 2022 0.0150 0.0168 0.0127 0.0148 530,014 -0.00(-1.33%)
Apr 25, 2022 0.0168 0.0168 0.0150 0.0150 68,801 +0.00(+0.00%)
Apr 22, 2022 0.0165 0.0165 0.0140 0.0150 504,668 +0.00(+0.67%)
Apr 21, 2022 0.0155 0.0170 0.0149 0.0149 185,397 -0.00(-9.15%)
Apr 20, 2022 0.0160 0.0173 0.0153 0.0164 168,521 -0.00(-13.23%)
Apr 19, 2022 0.0190 0.0194 0.0164 0.0189 155,116 +0.00(+15.24%)
Apr 18, 2022 0.0153 0.0175 0.0153 0.0164 71,822 +0.00(+0.00%)
Apr 14, 2022 0.0165 0.0165 0.0164 0.0164 17,007 +0.00(+7.19%)
Apr 13, 2022 0.0172 0.0172 0.0153 0.0153 156,233 -0.00(-7.83%)
Apr 12, 2022 0.0167 0.0190 0.0166 0.0166 35,973 -0.00(-1.19%)
Apr 11, 2022 0.0168 0.0168 0.0168 0.0168 2,018 -0.00(-13.40%)
Apr 08, 2022 0.0166 0.0194 0.0166 0.0194 92,000 +0.00(+16.87%)
Apr 07, 2022 0.0166 0.0166 0.0166 0.0166 5,464 -0.00(-9.78%)
Apr 06, 2022 0.0160 0.0185 0.0145 0.0184 559,549 +0.00(+15.00%)
Apr 05, 2022 0.0155 0.0160 0.0147 0.0160 76,313 -0.00(-1.84%)
Apr 04, 2022 0.0175 0.0175 0.0151 0.0163 71,059 +0.00(+0.00%)
Apr 01, 2022 0.0163 0.0175 0.0163 0.0163 38,502 -0.00(-2.98%)
Mar 31, 2022 0.0185 0.0185 0.0168 0.0168 128,615 -0.00(-4.00%)
Mar 30, 2022 0.0175 0.0175 0.0175 0.0175 9,033 +0.00(+0.00%)
Mar 29, 2022 0.0152 0.0175 0.0152 0.0175 51,832 +0.00(+22.38%)
Mar 28, 2022 0.0140 0.0185 0.0100 0.0143 1,221,411 -0.01(-26.29%)
Mar 25, 2022 0.0168 0.0194 0.0145 0.0194 21,702 +0.00(+33.79%)
Mar 24, 2022 0.0197 0.0197 0.0145 0.0145 89,018 -0.01(-26.40%)
Mar 23, 2022 0.0169 0.0197 0.0169 0.0197 72,183 +0.00(+6.49%)
Mar 21, 2022 0.0185 2 +0.00(+8.82%)
Mar 17, 2022 0.0170 0 +0.00(+3.03%)
Mar 16, 2022 0.0140 0.0170 0.0140 0.0165 61,926 +0.00(+22.22%)
Mar 15, 2022 0.0170 0.0175 0.0135 0.0135 149,000 -0.01(-37.21%)
Mar 14, 2022 0.0185 0.0220 0.0150 0.0215 42,900 +0.00(+10.26%)
Mar 11, 2022 0.0179 0.0196 0.0165 0.0195 106,577 +0.00(+8.33%)
Mar 10, 2022 0.0180 0.0184 0.0176 0.0180 116,609 +0.00(+2.27%)
Mar 09, 2022 0.0179 0.0180 0.0176 0.0176 107,420 +0.00(+1.15%)
Mar 08, 2022 0.0190 0.0202 0.0133 0.0174 214,935 -0.00(-19.07%)
Mar 07, 2022 0.0191 0.0215 0.0190 0.0215 50,013 +0.00(+11.98%)
Mar 04, 2022 0.0228 0.0228 0.0190 0.0192 33,101 -0.00(-8.57%)
Mar 03, 2022 0.0210 0.0210 0.0210 0.0210 64,003 +0.00(+0.00%)
Mar 02, 2022 0.0210 0.0210 0.0191 0.0210 40,015 +0.00(+9.95%)
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.