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

Rocketfuel Blockchain Inc (OP: )

0.1925 UNCHANGED
Last Price Updated: 3:27 PM EDT, Sep 22, 2023 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 (%)
Mar 31, 2022 0.2840 0.3000 0.2840 0.3000 10,915 +0.03(+11.11%)
Mar 30, 2022 0.3000 0.3000 0.2700 0.2700 16,849 -0.01(-3.57%)
Mar 29, 2022 0.3050 0.3200 0.2800 0.2800 72,920 -0.02(-6.67%)
Mar 28, 2022 0.2851 0.3333 0.2801 0.3000 60,170 +0.01(+3.99%)
Mar 25, 2022 0.3000 0.3025 0.2700 0.2885 120,168 +0.00(+1.23%)
Mar 24, 2022 0.2700 0.2900 0.2700 0.2850 147,701 +0.01(+5.56%)
Mar 23, 2022 0.2500 0.2800 0.2395 0.2700 201,034 +0.03(+14.84%)
Mar 22, 2022 0.2700 0.2700 0.2100 0.2351 65,862 -0.03(-11.28%)
Mar 21, 2022 0.2470 0.2800 0.2300 0.2650 477,399 +0.04(+18.89%)
Mar 18, 2022 0.2199 0.2325 0.2050 0.2229 99,965 +0.01(+3.63%)
Mar 17, 2022 0.2149 0.2220 0.2000 0.2151 120,017 +0.02(+7.55%)
Mar 16, 2022 0.2103 0.2109 0.1920 0.2000 164,100 -0.01(-4.90%)
Mar 15, 2022 0.2499 0.2500 0.2000 0.2103 57,169 -0.02(-7.72%)
Mar 14, 2022 0.2050 0.2425 0.2000 0.2279 161,542 +0.02(+11.17%)
Mar 11, 2022 0.2075 0.2200 0.2050 0.2050 40,855 +0.00(+0.00%)
Mar 10, 2022 0.2075 0.2075 0.1900 0.2050 81,801 +0.00(+2.50%)
Mar 09, 2022 0.1850 0.2050 0.1850 0.2000 24,207 +0.01(+4.71%)
Mar 08, 2022 0.1750 0.2100 0.1750 0.1910 57,131 +0.02(+9.14%)
Mar 07, 2022 0.1902 0.1950 0.1750 0.1750 92,176 -0.03(-12.50%)
Mar 04, 2022 0.2000 0.2000 0.1951 0.2000 23,991 -0.00(-0.10%)
Mar 03, 2022 0.1997 0.2250 0.1900 0.2002 70,074 +0.00(+1.37%)
Mar 02, 2022 0.2000 0.2100 0.1900 0.1975 46,147 +0.00(+1.28%)
Mar 01, 2022 0.2424 0.2424 0.1950 0.1950 59,427 -0.03(-14.85%)
Feb 28, 2022 0.2202 0.2380 0.2200 0.2290 52,803 +0.01(+4.00%)
Feb 25, 2022 0.2200 0.2424 0.2200 0.2202 18,060 +0.01(+4.86%)
Feb 24, 2022 0.2000 0.2200 0.1800 0.2100 155,119 +0.00(+2.39%)
Feb 23, 2022 0.2100 0.2199 0.2051 0.2051 32,155 -0.00(-1.25%)
Feb 22, 2022 0.2290 0.2290 0.2051 0.2077 42,544 -0.02(-9.22%)
Feb 18, 2022 0.2288 0 -0.00(-0.09%)
Feb 17, 2022 0.2300 0.2400 0.2110 0.2290 22,701 -0.00(-0.43%)
Feb 16, 2022 0.2300 0.2600 0.2150 0.2300 143,388 -0.02(-8.00%)
Feb 15, 2022 0.2350 0.2590 0.2259 0.2500 108,281 -0.01(-3.85%)
Feb 14, 2022 0.2600 0.2700 0.2520 0.2600 40,667 -0.02(-7.80%)
Feb 11, 2022 0.2500 0.3000 0.2500 0.2820 31,854 +0.02(+6.42%)
Feb 10, 2022 0.2799 0.3010 0.2550 0.2650 97,898 -0.02(-6.19%)
Feb 09, 2022 0.2500 0.2900 0.2400 0.2825 44,088 +0.03(+13.00%)
Feb 08, 2022 0.2450 0.2900 0.2402 0.2500 58,211 -0.00(-0.12%)
Feb 07, 2022 0.2526 0.2798 0.2450 0.2503 56,531 -0.04(-13.69%)
Feb 04, 2022 0.2497 0.2900 0.2400 0.2900 82,416 +0.05(+20.73%)
Feb 03, 2022 0.2526 0.2401 0.2402 35,740 -0.01(-4.91%)
Feb 02, 2022 0.2751 0.2800 0.2526 0.2526 27,503 -0.04(-12.90%)
Feb 01, 2022 0.2900 0.2900 0.2450 0.2900 73,716 +0.04(+16.00%)
Jan 31, 2022 0.2800 0.2900 0.2500 0.2500 51,111 -0.03(-10.71%)
Jan 28, 2022 0.2600 0.2800 0.2450 0.2800 53,498 -0.01(-3.41%)
Jan 27, 2022 0.2848 0.3000 0.2600 0.2899 53,375 +0.01(+1.76%)
Jan 26, 2022 0.2900 0.2900 0.2600 0.2849 50,790 -0.00(-0.04%)
Jan 25, 2022 0.2800 0.3000 0.2260 0.2850 136,776 +0.04(+16.33%)
Jan 24, 2022 0.2300 0.2500 0.2120 0.2450 130,578 +0.01(+6.52%)
Jan 21, 2022 0.2593 0.2700 0.2210 0.2300 179,162 -0.05(-16.36%)
Jan 20, 2022 0.2900 0.2950 0.2700 0.2750 60,468 -0.01(-5.17%)
Jan 19, 2022 0.3050 0.3150 0.2597 0.2900 104,322 -0.03(-9.38%)
Jan 18, 2022 0.3500 0.3500 0.3050 0.3200 54,550 -0.03(-8.57%)
Jan 14, 2022 0.3500 0 -0.02(-5.35%)
Jan 13, 2022 0.3600 0.3700 0.3350 0.3698 58,626 +0.01(+2.67%)
Jan 12, 2022 0.4000 0.4000 0.3450 0.3602 110,313 -0.04(-9.93%)
Jan 11, 2022 0.3800 0.4200 0.3700 0.3999 194,940 +0.02(+5.24%)
Jan 10, 2022 0.3600 0.4228 0.3600 0.3800 301,814 +0.05(+15.15%)
Jan 07, 2022 0.2824 0.4000 0.2824 0.3300 323,139 +0.04(+14.58%)
Jan 06, 2022 0.3000 0.3100 0.2800 0.2880 73,182 -0.01(-4.00%)
Jan 05, 2022 0.2600 0.3000 0.2600 0.3000 116,747 +0.03(+11.23%)
Jan 04, 2022 0.2500 0.2900 0.2500 0.2697 91,479 +0.02(+7.88%)
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.