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 (NQ: HUGE )

0.4799 +0.0072 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7100 0.7210 0.6878 0.7156 33,067 +0.01(+0.79%)
Mar 27, 2024 0.6760 0.7197 0.6750 0.7100 167,646 +0.01(+1.28%)
Mar 26, 2024 0.6500 0.7100 0.6500 0.7010 86,772 +0.03(+4.56%)
Mar 25, 2024 0.6600 0.6800 0.6500 0.6704 192,210 -0.01(-1.41%)
Mar 22, 2024 0.7100 0.7200 0.6700 0.6800 733,972 -0.02(-3.55%)
Mar 21, 2024 0.7100 0.7249 0.7004 0.7050 122,639 -0.02(-2.23%)
Mar 20, 2024 0.7300 0.7300 0.7051 0.7211 53,534 -0.01(-1.22%)
Mar 19, 2024 0.7300 0.7533 0.7200 0.7300 30,489 -0.01(-0.68%)
Mar 18, 2024 0.7187 0.7449 0.7051 0.7350 260,151 +0.02(+2.81%)
Mar 15, 2024 0.7300 0.7341 0.7050 0.7149 116,225 -0.02(-2.60%)
Mar 14, 2024 0.7516 0.7700 0.7000 0.7340 265,442 -0.02(-2.78%)
Mar 13, 2024 0.7669 0.7776 0.7229 0.7550 209,014 -0.00(-0.53%)
Mar 12, 2024 0.8000 0.8000 0.7350 0.7590 192,445 -0.02(-2.83%)
Mar 11, 2024 0.8200 0.8300 0.7809 0.7811 115,155 -0.03(-3.57%)
Mar 08, 2024 0.8300 0.8600 0.8000 0.8100 64,310 -0.05(-5.81%)
Mar 07, 2024 0.8500 0.8613 0.8100 0.8600 296,166 +0.01(+1.18%)
Mar 06, 2024 0.8200 0.8600 0.7700 0.8500 197,574 +0.03(+3.16%)
Mar 05, 2024 0.7354 0.8495 0.7200 0.8240 1,985,911 -0.03(-3.06%)
Mar 04, 2024 0.8777 0.8985 0.8500 0.8500 73,199 -0.05(-5.58%)
Mar 01, 2024 0.8700 0.9200 0.8700 0.9002 61,301 +0.03(+3.46%)
Feb 29, 2024 0.8800 0.9238 0.8700 0.8701 49,257 -0.03(-3.63%)
Feb 28, 2024 0.9400 0.9912 0.8750 0.9029 111,493 -0.04(-4.20%)
Feb 27, 2024 1.000 1.030 0.9425 0.9425 200,297 -0.02(-1.82%)
Feb 26, 2024 1.050 1.050 0.9600 0.9600 279,866 +0.00(+0.00%)
Feb 23, 2024 0.9600 0.9850 0.9125 0.9600 37,636 -0.01(-0.69%)
Feb 22, 2024 1.050 1.050 0.9350 0.9667 111,699 -0.09(-8.80%)
Feb 21, 2024 0.8800 1.090 0.8850 1.060 174,242 +0.17(+18.44%)
Feb 20, 2024 0.8232 0.9200 0.8232 0.8950 196,233 +0.06(+7.17%)
Feb 16, 2024 0.8400 0.8600 0.8310 0.8351 25,618 -0.01(-1.17%)
Feb 15, 2024 0.8300 0.8599 0.8300 0.8450 25,116 +0.00(+0.00%)
Feb 14, 2024 0.8300 0.8551 0.8300 0.8450 45,281 +0.01(+1.22%)
Feb 13, 2024 0.8300 0.8800 0.8300 0.8348 19,640 -0.03(-3.97%)
Feb 12, 2024 0.8342 0.8800 0.8300 0.8693 23,765 +0.01(+1.14%)
Feb 09, 2024 0.8300 0.8595 0.8300 0.8595 15,972 +0.03(+3.55%)
Feb 08, 2024 0.8300 0.8425 0.8250 0.8300 75,762 -0.01(-0.60%)
Feb 07, 2024 0.8350 0.8651 0.8200 0.8350 34,106 +0.00(+0.23%)
Feb 06, 2024 0.8150 0.8850 0.8150 0.8331 57,584 +0.02(+2.85%)
Feb 05, 2024 0.8100 0.8414 0.8100 0.8100 20,007 -0.00(-0.09%)
Feb 02, 2024 0.8200 0.8330 0.8107 0.8107 37,712 -0.02(-1.86%)
Feb 01, 2024 0.8600 0.8600 0.8258 0.8261 24,036 -0.01(-1.07%)
Jan 31, 2024 0.8300 0.8600 0.8300 0.8350 34,562 -0.01(-1.24%)
Jan 30, 2024 0.8200 0.8800 0.8250 0.8455 47,547 +0.00(+0.06%)
Jan 29, 2024 0.8250 0.8789 0.8250 0.8450 21,455 -0.00(-0.20%)
Jan 26, 2024 0.8203 0.8599 0.8203 0.8467 12,060 +0.02(+2.98%)
Jan 25, 2024 0.8222 0.8568 0.8222 0.8222 34,021 -0.00(-0.24%)
Jan 24, 2024 0.8400 0.8660 0.8215 0.8242 34,581 -0.04(-4.83%)
Jan 23, 2024 0.8200 0.8709 0.8200 0.8660 27,372 +0.05(+5.61%)
Jan 22, 2024 0.8700 0.8800 0.8128 0.8200 116,212 -0.06(-6.39%)
Jan 19, 2024 0.8600 0.8899 0.8564 0.8760 12,472 +0.02(+1.86%)
Jan 18, 2024 0.8800 0.8900 0.8335 0.8600 135,390 -0.01(-1.49%)
Jan 17, 2024 0.8700 0.9104 0.8695 0.8730 69,641 -0.04(-4.13%)
Jan 16, 2024 0.9200 0.9500 0.8924 0.9106 47,407 -0.02(-2.16%)
Jan 12, 2024 0.9200 0.9602 0.9200 0.9307 32,124 +0.00(+0.08%)
Jan 11, 2024 0.9400 1.020 0.9000 0.9300 121,253 -0.07(-7.00%)
Jan 10, 2024 1.030 1.040 0.9700 1.000 65,576 -0.01(-0.99%)
Jan 09, 2024 0.9300 1.040 0.8901 1.010 192,220 +0.12(+13.48%)
Jan 08, 2024 0.9100 0.9199 0.8850 0.8900 48,192 -0.02(-2.10%)
Jan 05, 2024 0.9000 0.9250 0.9000 0.9091 39,735 -0.00(-0.12%)
Jan 04, 2024 0.9200 0.9247 0.8700 0.9102 95,315 -0.01(-1.35%)
Jan 03, 2024 0.9000 0.9320 0.9000 0.9227 70,116 +0.02(+2.52%)
Jan 02, 2024 0.9300 0.9500 0.9000 0.9000 63,718 -0.02(-2.15%)
Dec 29, 2023 0.9698 0.9698 0.9010 0.9198 51,811 -0.00(-0.02%)
Dec 28, 2023 0.8900 0.9475 0.8502 0.9200 220,740 +0.01(+0.86%)
Dec 27, 2023 0.9300 0.9549 0.9000 0.9122 69,073 -0.03(-3.67%)
Dec 26, 2023 0.9200 0.9647 0.9101 0.9470 43,768 +0.02(+1.83%)
Dec 22, 2023 0.9600 0.9700 0.9003 0.9300 179,012 -0.04(-4.01%)
Dec 21, 2023 0.9500 0.9800 0.9507 0.9689 62,319 +0.01(+1.46%)
Dec 20, 2023 0.9500 0.9753 0.9500 0.9550 37,096 -0.01(-0.52%)
Dec 19, 2023 0.9600 1.018 0.9500 0.9600 88,319 -0.01(-1.04%)
Dec 18, 2023 0.9800 1.040 0.9701 0.9701 60,275 -0.04(-3.95%)
Dec 15, 2023 1.000 1.050 0.9952 1.010 40,063 -0.01(-0.98%)
Dec 14, 2023 0.9800 1.050 0.9800 1.020 51,923 +0.02(+1.99%)
Dec 13, 2023 0.9600 1.020 0.9500 1.000 82,769 +0.03(+3.12%)
Dec 12, 2023 0.9800 1.020 0.9500 0.9698 55,088 -0.03(-3.02%)
Dec 11, 2023 1.030 1.045 0.9400 1.000 133,589 -0.05(-5.13%)
Dec 08, 2023 1.030 1.070 1.030 1.054 50,844 +0.01(+1.36%)
Dec 07, 2023 1.010 1.050 1.000 1.040 67,695 +0.01(+0.97%)
Dec 06, 2023 1.030 1.060 1.010 1.030 142,422 +0.02(+1.98%)
Dec 05, 2023 1.040 1.080 1.010 1.010 92,647 -0.03(-2.88%)
Dec 04, 2023 1.030 1.060 1.010 1.040 155,834 -0.01(-0.95%)
Dec 01, 2023 1.010 1.099 1.010 1.050 101,938 +0.00(+0.00%)
Nov 30, 2023 1.050 1.087 1.020 1.050 63,502 +0.00(+0.00%)
Nov 29, 2023 1.170 1.180 1.010 1.050 231,358 -0.13(-11.02%)
Nov 28, 2023 1.280 1.280 1.140 1.180 130,715 -0.08(-6.35%)
Nov 27, 2023 1.330 1.380 1.210 1.260 341,479 +0.01(+0.80%)
Nov 24, 2023 1.380 1.480 1.250 1.250 594,407 -0.06(-4.58%)
Nov 22, 2023 1.430 1.430 1.231 1.310 269,984 -0.04(-2.96%)
Nov 21, 2023 1.280 1.500 1.250 1.350 1,108,125 +0.08(+6.30%)
Nov 20, 2023 1.160 1.327 1.150 1.270 199,644 +0.10(+8.55%)
Nov 17, 2023 1.150 1.200 1.100 1.170 132,533 +0.01(+0.86%)
Nov 16, 2023 1.110 1.180 1.110 1.160 52,284 +0.00(+0.00%)
Nov 15, 2023 1.080 1.170 1.070 1.160 64,713 +0.07(+6.42%)
Nov 14, 2023 1.040 1.110 1.028 1.090 55,586 +0.05(+4.81%)
Nov 13, 2023 1.050 1.050 0.9900 1.040 81,734 +0.01(+0.97%)
Nov 10, 2023 1.050 1.050 1.000 1.030 28,274 +0.03(+3.00%)
Nov 09, 2023 1.050 1.080 1.000 1.000 42,695 -0.07(-6.54%)
Nov 08, 2023 1.050 1.080 1.025 1.070 68,603 +0.04(+3.70%)
Nov 07, 2023 1.020 1.080 1.020 1.032 38,482 -0.01(-0.79%)
Nov 06, 2023 1.050 1.080 1.040 1.040 33,758 -0.03(-2.80%)
Nov 03, 2023 1.050 1.100 1.050 1.070 24,297 +0.02(+1.90%)
Nov 02, 2023 1.070 1.080 1.000 1.050 76,770 -0.04(-3.67%)
Nov 01, 2023 1.040 1.120 1.020 1.090 49,287 +0.05(+4.81%)
Oct 31, 2023 1.000 1.050 0.9700 1.040 122,296 +0.05(+5.05%)
Oct 30, 2023 0.9700 1.020 0.9658 0.9900 101,213 +0.01(+1.02%)
Oct 27, 2023 1.010 1.020 0.9700 0.9800 89,301 -0.02(-2.00%)
Oct 26, 2023 1.040 1.060 1.000 1.000 47,423 -0.05(-4.76%)
Oct 25, 2023 1.060 1.090 1.030 1.050 48,669 -0.01(-0.94%)
Oct 24, 2023 1.060 1.150 1.060 1.060 38,587 -0.01(-0.93%)
Oct 23, 2023 1.090 1.150 1.059 1.070 88,163 -0.04(-3.60%)
Oct 20, 2023 1.130 1.150 1.080 1.110 106,806 -0.02(-1.78%)
Oct 19, 2023 1.140 1.160 1.130 1.130 41,034 -0.02(-1.73%)
Oct 18, 2023 1.160 1.190 1.150 1.150 26,964 -0.03(-2.54%)
Oct 17, 2023 1.160 1.200 1.160 1.180 12,029 +0.00(+0.00%)
Oct 16, 2023 1.210 1.190 1.150 1.180 47,820 +0.03(+2.61%)
Oct 13, 2023 1.240 1.240 1.150 1.150 63,289 -0.06(-5.11%)
Oct 12, 2023 1.230 1.250 1.200 1.212 31,834 -0.02(-1.48%)
Oct 11, 2023 1.200 1.260 1.180 1.230 59,895 +0.04(+3.37%)
Oct 10, 2023 1.170 1.200 1.130 1.190 45,443 +0.06(+5.31%)
Oct 09, 2023 1.150 1.190 1.130 1.130 44,797 -0.07(-5.83%)
Oct 06, 2023 1.180 1.220 1.180 1.200 55,716 +0.01(+0.84%)
Oct 05, 2023 1.220 1.260 1.180 1.190 99,929 -0.04(-3.25%)
Oct 04, 2023 1.210 1.250 1.170 1.230 83,710 +0.02(+1.65%)
Oct 03, 2023 1.160 1.210 1.143 1.210 135,966 +0.05(+4.31%)
Oct 02, 2023 1.190 1.209 1.150 1.160 76,295 -0.05(-4.18%)
Sep 29, 2023 1.190 1.220 1.190 1.211 69,424 +0.02(+1.73%)
Sep 28, 2023 1.170 1.240 1.160 1.190 66,332 +0.01(+0.85%)
Sep 27, 2023 1.180 1.230 1.150 1.180 132,202 -0.02(-1.67%)
Sep 26, 2023 1.210 1.240 1.200 1.200 161,245 -0.02(-1.64%)
Sep 25, 2023 1.250 1.240 1.210 1.220 227,835 -0.03(-2.40%)
Sep 22, 2023 1.300 1.360 1.240 1.250 282,175 -0.12(-8.76%)
Sep 21, 2023 1.340 1.450 1.340 1.370 283,443 +0.04(+3.01%)
Sep 20, 2023 1.330 1.420 1.300 1.330 232,027 -0.05(-3.62%)
Sep 19, 2023 1.590 1.620 1.370 1.380 504,413 -0.22(-13.75%)
Sep 18, 2023 1.580 1.680 1.470 1.600 1,468,947 +0.10(+6.67%)
Sep 15, 2023 1.360 1.530 1.280 1.500 1,376,070 +0.14(+10.29%)
Sep 14, 2023 1.370 1.410 1.250 1.360 468,086 +0.01(+0.74%)
Sep 13, 2023 1.270 1.370 1.270 1.350 322,981 +0.06(+4.73%)
Sep 12, 2023 1.300 1.300 1.260 1.289 83,323 -0.00(-0.08%)
Sep 11, 2023 1.250 1.290 1.240 1.290 47,545 +0.05(+4.25%)
Sep 08, 2023 1.240 1.260 1.220 1.237 43,503 -0.00(-0.21%)
Sep 07, 2023 1.230 1.250 1.220 1.240 23,774 +0.00(+0.00%)
Sep 06, 2023 1.230 1.250 1.210 1.240 44,529 +0.00(+0.00%)
Sep 05, 2023 1.250 1.310 1.220 1.240 47,861 -0.04(-3.13%)
Sep 01, 2023 1.300 1.330 1.260 1.280 37,035 -0.01(-0.77%)
Aug 31, 2023 1.220 1.290 1.220 1.290 29,001 +0.04(+3.20%)
Aug 30, 2023 1.220 1.290 1.220 1.250 38,901 +0.01(+0.81%)
Aug 29, 2023 1.170 1.320 1.170 1.240 113,998 +0.06(+5.08%)
Aug 28, 2023 1.210 1.240 1.172 1.180 83,068 -0.07(-5.60%)
Aug 25, 2023 1.200 1.250 1.200 1.250 83,796 +0.06(+5.04%)
Aug 24, 2023 1.200 1.230 1.180 1.190 43,118 -0.02(-1.65%)
Aug 23, 2023 1.220 1.280 1.200 1.210 59,879 -0.02(-1.63%)
Aug 22, 2023 1.220 1.288 1.190 1.230 95,644 -0.01(-0.81%)
Aug 21, 2023 1.300 1.307 1.201 1.240 240,643 -0.09(-6.45%)
Aug 18, 2023 1.330 1.380 1.300 1.325 174,247 -0.02(-1.68%)
Aug 17, 2023 1.400 1.400 1.330 1.348 97,392 -0.05(-3.71%)
Aug 16, 2023 1.410 1.430 1.320 1.400 280,173 -0.03(-2.10%)
Aug 15, 2023 1.400 1.530 1.400 1.430 507,357 +0.03(+2.14%)
Aug 14, 2023 1.400 1.450 1.360 1.400 248,810 +0.04(+2.94%)
Aug 11, 2023 1.350 1.420 1.350 1.360 121,138 -0.04(-2.86%)
Aug 10, 2023 1.480 1.490 1.380 1.400 169,579 -0.06(-4.11%)
Aug 09, 2023 1.370 1.490 1.360 1.460 551,255 +0.09(+6.57%)
Aug 08, 2023 1.370 1.400 1.280 1.370 160,181 +0.01(+0.74%)
Aug 07, 2023 1.310 1.430 1.280 1.360 265,153 +0.02(+1.49%)
Aug 04, 2023 1.280 1.350 1.190 1.340 336,671 +0.05(+3.88%)
Aug 03, 2023 1.360 1.380 1.200 1.290 361,249 -0.02(-1.53%)
Aug 02, 2023 1.400 1.540 1.310 1.310 2,063,243 -0.01(-0.76%)
Aug 01, 2023 1.180 1.320 1.170 1.320 192,991 +0.15(+12.82%)
Jul 31, 2023 1.120 1.210 1.080 1.170 247,332 +0.08(+7.34%)
Jul 28, 2023 1.030 1.140 1.030 1.090 20,396 +0.02(+1.88%)
Jul 27, 2023 1.080 1.080 1.050 1.070 18,314 -0.01(-0.94%)
Jul 26, 2023 1.060 1.100 1.060 1.080 36,335 +0.01(+0.93%)
Jul 25, 2023 1.100 1.130 1.070 1.070 54,104 -0.04(-3.60%)
Jul 24, 2023 1.130 1.130 1.110 1.110 39,525 -0.04(-3.48%)
Jul 21, 2023 1.120 1.150 1.120 1.150 29,463 +0.02(+1.77%)
Jul 20, 2023 1.120 1.150 1.120 1.130 24,411 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.120 1.140 31,771 -0.01(-0.87%)
Jul 18, 2023 1.110 1.150 1.100 1.150 30,961 +0.00(+0.00%)
Jul 17, 2023 1.190 1.190 1.140 1.150 21,204 -0.02(-1.71%)
Jul 14, 2023 1.170 1.191 1.170 1.170 41,350 +0.00(+0.00%)
Jul 13, 2023 1.170 1.201 1.170 1.170 50,864 -0.01(-0.85%)
Jul 12, 2023 1.200 1.210 1.170 1.180 27,705 -0.02(-1.67%)
Jul 11, 2023 1.200 1.220 1.190 1.200 23,146 -0.01(-0.83%)
Jul 10, 2023 1.210 1.220 1.171 1.210 41,905 +0.03(+2.54%)
Jul 07, 2023 1.170 1.210 1.150 1.180 11,578 +0.00(+0.00%)
Jul 06, 2023 1.170 1.230 1.151 1.180 57,826 -0.01(-0.84%)
Jul 05, 2023 1.190 1.190 1.130 1.190 28,929 +0.05(+4.39%)
Jul 03, 2023 1.130 1.170 1.126 1.140 11,192 -0.01(-0.87%)
Jun 30, 2023 1.124 1.190 1.124 1.150 88,583 +0.02(+1.77%)
Jun 29, 2023 1.170 1.200 1.120 1.130 43,472 -0.06(-4.64%)
Jun 28, 2023 1.200 1.250 1.180 1.185 91,323 -0.03(-2.87%)
Jun 27, 2023 1.250 1.250 1.170 1.220 53,746 +0.00(+0.00%)
Jun 26, 2023 1.270 1.300 1.220 1.220 50,231 -0.10(-7.58%)
Jun 23, 2023 1.430 1.435 1.280 1.320 69,928 -0.09(-6.38%)
Jun 22, 2023 1.420 1.450 1.350 1.410 32,728 +0.00(+0.00%)
Jun 21, 2023 1.350 1.420 1.340 1.410 52,180 +0.08(+6.02%)
Jun 20, 2023 1.200 1.350 1.200 1.330 147,730 +0.14(+11.76%)
Jun 16, 2023 1.130 1.220 1.130 1.190 86,136 +0.04(+3.48%)
Jun 15, 2023 1.140 1.171 1.140 1.150 19,725 -0.07(-5.74%)
May 08, 2023 1.290 1.310 1.220 1.220 108,810 -0.09(-6.87%)
May 05, 2023 1.300 1.320 1.270 1.310 77,411 +0.02(+1.55%)
May 04, 2023 1.280 1.300 1.250 1.290 34,833 +0.00(+0.00%)
May 03, 2023 1.350 1.350 1.270 1.290 112,927 -0.04(-3.01%)
May 02, 2023 1.410 1.410 1.300 1.330 79,996 -0.09(-6.34%)
May 01, 2023 1.440 1.470 1.410 1.420 60,812 -0.07(-4.70%)
Apr 28, 2023 1.460 1.490 1.450 1.490 55,801 +0.00(+0.00%)
Apr 27, 2023 1.500 1.510 1.460 1.490 84,436 +0.05(+3.47%)
Apr 26, 2023 1.510 1.550 1.440 1.440 58,499 -0.08(-5.26%)
Apr 25, 2023 1.550 1.570 1.490 1.520 56,501 -0.03(-1.94%)
Apr 24, 2023 1.590 1.610 1.530 1.550 58,392 -0.03(-1.90%)
Apr 21, 2023 1.530 1.620 1.530 1.580 179,260 +0.03(+1.94%)
Apr 20, 2023 1.510 1.580 1.510 1.550 244,223 +0.03(+1.97%)
Apr 19, 2023 1.650 1.650 1.490 1.520 254,570 -0.11(-6.75%)
Apr 18, 2023 1.740 1.780 1.620 1.630 156,982 -0.12(-6.86%)
Apr 17, 2023 1.850 1.897 1.700 1.750 211,800 -0.11(-5.91%)
Apr 14, 2023 1.960 1.969 1.660 1.860 355,433 -0.11(-5.58%)
Apr 13, 2023 2.010 2.100 1.950 1.970 225,732 -0.07(-3.43%)
Apr 12, 2023 1.940 2.100 1.880 2.040 338,490 +0.12(+6.25%)
Apr 11, 2023 1.920 1.970 1.850 1.920 259,275 +0.03(+1.59%)
Apr 10, 2023 1.710 1.900 1.680 1.890 331,963 +0.17(+9.88%)
Apr 06, 2023 1.580 1.720 1.550 1.720 173,994 +0.15(+9.55%)
Apr 05, 2023 1.500 1.590 1.500 1.570 66,879 +0.06(+3.97%)
Apr 04, 2023 1.520 1.540 1.471 1.510 50,542 -0.03(-1.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.