Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (OP: FSDDF )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 0.0650 0.0750 0.0635 0.0690 65,063 -0.00(-1.43%)
Sep 27, 2019 0.0750 0.0770 0.0668 0.0700 128,800 -0.00(-6.42%)
Sep 26, 2019 0.0708 0.0750 0.0690 0.0748 35,747 +0.00(+1.63%)
Sep 25, 2019 0.0750 0.0750 0.0680 0.0736 145,450 -0.00(-4.42%)
Sep 24, 2019 0.0693 0.0772 0.0635 0.0770 69,701 +0.00(+0.13%)
Sep 23, 2019 0.0735 0.0769 0.0700 0.0769 64,881 -0.00(-0.52%)
Sep 20, 2019 0.0753 0.0782 0.0714 0.0773 54,500 +0.00(+5.89%)
Sep 19, 2019 0.0790 0.0790 0.0730 0.0730 189,603 -0.00(-6.29%)
Sep 18, 2019 0.0810 0.0810 0.0730 0.0779 26,452 +0.00(+0.52%)
Sep 17, 2019 0.0730 0.0810 0.0730 0.0775 81,506 -0.00(-3.49%)
Sep 16, 2019 0.0800 0.0810 0.0730 0.0803 30,075 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0810 0.0700 0.0803 98,400 +0.01(+8.51%)
Sep 12, 2019 0.0650 0.0790 0.0650 0.0740 223,477 -0.01(-8.42%)
Sep 11, 2019 0.0759 0.0808 0.0750 0.0808 100,331 +0.00(+0.25%)
Sep 10, 2019 0.0809 0.0842 0.0747 0.0806 163,374 -0.00(-4.05%)
Sep 09, 2019 0.0818 0.0870 0.0730 0.0840 39,427 +0.00(+2.94%)
Sep 06, 2019 0.0750 0.0850 0.0750 0.0816 254,400 +0.00(+1.62%)
Sep 05, 2019 0.0807 0.0830 0.0703 0.0803 135,167 -0.00(-3.37%)
Sep 04, 2019 0.0750 0.0840 0.0700 0.0831 303,117 +0.01(+10.80%)
Sep 03, 2019 0.0745 0.0804 0.0705 0.0750 152,635 -0.00(-2.98%)
Aug 30, 2019 0.0860 0.0860 0.0765 0.0773 101,600 -0.01(-6.53%)
Aug 29, 2019 0.0680 0.0827 0.0680 0.0827 345,159 +0.01(+14.70%)
Aug 28, 2019 0.0780 0.0796 0.0703 0.0721 554,803 -0.00(-3.99%)
Aug 27, 2019 0.0860 0.0860 0.0680 0.0751 405,871 -0.01(-12.57%)
Aug 26, 2019 0.0774 0.0871 0.0774 0.0859 125,128 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0792 0.0859 146,400 +0.00(+1.54%)
Aug 22, 2019 0.0900 0.0900 0.0760 0.0846 391,039 -0.00(-2.76%)
Aug 21, 2019 0.0783 0.0900 0.0750 0.0870 260,258 +0.01(+16.00%)
Aug 20, 2019 0.0820 0.0820 0.0743 0.0750 111,359 -0.01(-10.50%)
Aug 19, 2019 0.0855 0.0900 0.0745 0.0838 418,644 -0.01(-6.89%)
Aug 16, 2019 0.0810 0.0900 0.0810 0.0900 42,100 +0.01(+7.14%)
Aug 15, 2019 0.0900 0.0906 0.0815 0.0840 94,054 -0.01(-6.77%)
Aug 14, 2019 0.0850 0.1595 0.0850 0.0901 251,515 -0.00(-1.53%)
Aug 13, 2019 0.0916 0.0954 0.0850 0.0915 153,946 +0.00(+0.11%)
Aug 12, 2019 0.0892 0.0940 0.0870 0.0914 56,805 -0.00(-3.18%)
Aug 09, 2019 0.0923 0.0960 0.0867 0.0944 34,500 -0.00(-1.67%)
Aug 08, 2019 0.0940 0.0960 0.0864 0.0960 188,433 +0.00(+2.02%)
Aug 07, 2019 0.0921 0.0990 0.0890 0.0941 193,551 -0.00(-0.42%)
Aug 06, 2019 0.0947 0.0980 0.0890 0.0945 177,185 -0.01(-5.50%)
Aug 05, 2019 0.1000 0.1060 0.0824 0.1000 651,887 +0.01(+11.11%)
Aug 02, 2019 0.0883 0.0930 0.0857 0.0900 263,200 +0.00(+1.81%)
Aug 01, 2019 0.0877 0.0956 0.0877 0.0884 140,398 -0.00(-1.23%)
Jul 31, 2019 0.0898 0.0934 0.0800 0.0895 258,731 -0.00(-0.78%)
Jul 30, 2019 0.0930 0.0980 0.0850 0.0902 272,697 -0.01(-9.80%)
Jul 29, 2019 0.0974 0.1000 0.0920 0.1000 338,381 +0.01(+5.26%)
Jul 26, 2019 0.1000 0.1020 0.0925 0.0950 308,600 -0.01(-6.03%)
Jul 25, 2019 0.1040 0.1040 0.0960 0.1011 267,517 -0.00(-3.35%)
Jul 24, 2019 0.0982 0.1066 0.0970 0.1046 244,498 -0.00(-1.23%)
Jul 23, 2019 0.0955 0.1060 0.0955 0.1059 186,543 -0.00(-1.85%)
Jul 22, 2019 0.1063 0.1110 0.0989 0.1079 623,571 +0.00(+2.76%)
Jul 19, 2019 0.1070 0.1090 0.0960 0.1050 307,800 -0.00(-0.94%)
Jul 18, 2019 0.1080 0.1080 0.1010 0.1060 216,441 -0.00(-0.75%)
Jul 17, 2019 0.1062 0.1069 0.1010 0.1068 298,300 +0.00(+2.40%)
Jul 16, 2019 0.1036 0.1070 0.1036 0.1043 38,407 -0.00(-0.19%)
Jul 15, 2019 0.1070 0.1110 0.0960 0.1045 358,292 -0.01(-5.00%)
Jul 12, 2019 0.1100 0.1140 0.1011 0.1100 311,700 +0.01(+4.76%)
Jul 11, 2019 0.1030 0.1153 0.1030 0.1050 136,567 -0.01(-6.67%)
Jul 10, 2019 0.1100 0.1160 0.1093 0.1125 248,133 -0.00(-0.97%)
Jul 09, 2019 0.1144 0.1200 0.1115 0.1136 429,049 -0.00(-1.13%)
Jul 08, 2019 0.1270 0.1270 0.1115 0.1149 387,169 -0.01(-8.01%)
Jul 05, 2019 0.1300 0.1300 0.1153 0.1249 236,300 +0.00(+0.73%)
Jul 03, 2019 0.1225 0.1280 0.1225 0.1240 150,600 +0.00(+0.16%)
Jul 02, 2019 0.1285 0.1340 0.1200 0.1238 342,030 -0.01(-4.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.