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

Fuelpositive Corp (TSV: ESU )

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 (%)
Feb 08, 2021 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Feb 05, 2021 0.1500 0.2100 0.1450 0.2100 11,798,687 +0.07(+50.00%)
Feb 04, 2021 0.1150 0.1400 0.1150 0.1400 2,164,574 +0.03(+27.27%)
Feb 03, 2021 0.1200 0.1200 0.1050 0.1100 126,950 -0.01(-4.35%)
Feb 02, 2021 0.1150 0.1200 0.1050 0.1150 202,500 -0.00(-4.17%)
Feb 01, 2021 0.1300 0.1300 0.1200 0.1200 19,366 +0.00(+0.00%)
Jan 29, 2021 0.1100 0.1200 0.1050 0.1200 115,242 +0.01(+9.09%)
Jan 28, 2021 0.1000 0.1100 0.0900 0.1100 816,183 +0.00(+0.00%)
Jan 27, 2021 0.1350 0.1350 0.1050 0.1100 754,455 -0.01(-12.00%)
Jan 26, 2021 0.1350 0.1400 0.1250 0.1250 36,470 +0.01(+4.17%)
Jan 25, 2021 0.1400 0.1400 0.1200 0.1200 980,000 -0.02(-14.29%)
Jan 22, 2021 0.1150 0.1400 0.1100 0.1400 959,032 +0.03(+27.27%)
Jan 21, 2021 0.1150 0.1150 0.1100 0.1100 345,305 +0.00(+0.00%)
Jan 20, 2021 0.1300 0.1300 0.0950 0.1100 1,056,173 -0.02(-15.38%)
Jan 19, 2021 0.0850 0.1400 0.0800 0.1300 4,689,897 +0.05(+62.50%)
Jan 18, 2021 0.0650 0.0800 0.0600 0.0800 903,985 +0.02(+33.33%)
Jan 15, 2021 0.0600 0.0600 0.0550 0.0600 44,499 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0650 0.0550 0.0600 222,000 +0.00(+0.00%)
Jan 13, 2021 0.0600 0.0600 0.0600 0.0600 91,481 +0.00(+0.00%)
Jan 12, 2021 0.0600 0.0600 0.0550 0.0600 123,000 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0550 0.0600 109,350 +0.00(+0.00%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 8,416 +0.00(+0.00%)
Jan 07, 2021 0.0500 0.0600 0.0500 0.0600 102,250 +0.00(+9.09%)
Jan 06, 2021 0.0500 0.0550 0.0500 0.0550 274,657 +0.00(+10.00%)
Jan 05, 2021 0.0550 0.0550 0.0500 0.0500 596,200 +0.00(+0.00%)
Jan 04, 2021 0.0500 0.0500 0.0500 0.0500 110,000 -0.00(-9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2020 0.0500 0.0500 0.0500 0.0500 254,000 +0.00(+0.00%)
Dec 29, 2020 0.0500 0.0500 0.0500 0.0500 266,902 +0.00(+0.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2020 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Dec 22, 2020 0.0550 0.0550 0.0500 0.0500 290,200 -0.00(-9.09%)
Dec 21, 2020 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 12,913 -0.00(-8.33%)
Dec 17, 2020 0.0600 0.0600 0.0600 0.0600 516,500 -0.01(-7.69%)
Dec 16, 2020 0.0600 0.0650 0.0600 0.0650 29,000 +0.01(+8.33%)
Dec 15, 2020 0.0600 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0600 820 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 5,137 -0.01(-7.69%)
Dec 10, 2020 0.0600 0.0650 0.0600 0.0650 158,000 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0600 0.0650 99,437 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 17,020 +0.01(+8.33%)
Dec 07, 2020 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Dec 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 02, 2020 0.0650 0.0650 0.0600 0.0600 16,300 -0.01(-7.69%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 63,500 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 254,304 +0.01(+8.33%)
Nov 27, 2020 0.0500 0.0700 0.0500 0.0600 440,300 +0.01(+20.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 25, 2020 0.0500 0.0600 0.0500 0.0500 60,000 -0.00(-9.09%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Nov 18, 2020 0.0500 0.0500 0.0450 0.0450 51,000 -0.01(-10.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 25,500 +0.01(+11.11%)
Nov 13, 2020 0.0500 0.0500 0.0450 0.0450 11,000 -0.01(-10.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 11, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 10, 2020 0.0500 0.0500 0.0500 0.0500 4,531 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0500 0.0500 0.0500 209,000 +0.00(+0.00%)
Nov 06, 2020 0.0500 0.0550 0.0500 0.0500 236,300 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 6,941 -0.00(-9.09%)
Nov 04, 2020 0.0600 0.0600 0.0550 0.0550 33,000 -0.01(-15.38%)
Nov 03, 2020 0.0650 0.0650 0.0600 0.0650 115,000 +0.01(+8.33%)
Nov 02, 2020 0.0600 0.0600 0.0600 0.0600 37,000 +0.01(+20.00%)
Oct 30, 2020 0.0550 0.0550 0.0500 0.0500 38,000 -0.01(-16.67%)
Oct 29, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Oct 27, 2020 0.0650 0.0650 0.0600 0.0600 55,665 +0.00(+9.09%)
Oct 26, 2020 0.0600 0.0650 0.0550 0.0550 76,000 +0.00(+0.00%)
Oct 23, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0550 0.0500 0.0550 143,000 +0.00(+10.00%)
Oct 21, 2020 0.0600 0.0600 0.0500 0.0500 886,000 -0.00(-9.09%)
Oct 19, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 16, 2020 0.0600 0.0650 0.0600 0.0650 63,000 +0.01(+8.33%)
Oct 15, 2020 0.0600 0.0650 0.0600 0.0600 108,000 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0650 0.0550 0.0600 293,500 +0.00(+9.09%)
Oct 13, 2020 0.0400 0.0550 0.0400 0.0550 507,815 +0.01(+37.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 08, 2020 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Oct 07, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Oct 06, 2020 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Oct 05, 2020 0.0350 0.0350 0.0350 0.0350 93,700 +0.01(+16.67%)
Oct 02, 2020 0.0300 0.0300 0.0300 0.0300 74,000 -0.01(-14.29%)
Oct 01, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Sep 30, 2020 0.0350 0.0350 0.0300 0.0300 45,200 -0.01(-14.29%)
Sep 29, 2020 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+16.67%)
Sep 28, 2020 0.0350 0.0350 0.0300 0.0300 14,600 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0300 0.0350 144,000 +0.00(+0.00%)
Sep 24, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0350 0.0350 0.0350 289,500 -0.00(-12.50%)
Sep 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 16, 2020 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Sep 15, 2020 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+25.00%)
Sep 14, 2020 0.0450 0.0450 0.0400 0.0400 48,000 -0.00(-11.11%)
Sep 11, 2020 0.0400 0.0450 0.0400 0.0450 263,700 +0.00(+0.00%)
Sep 10, 2020 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+12.50%)
Sep 09, 2020 0.0450 0.0450 0.0400 0.0400 24,000 -0.00(-11.11%)
Sep 08, 2020 0.0450 0.0450 0.0450 0.0450 82,001 -0.01(-10.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0450 0.0500 43,310 +0.00(+0.00%)
Sep 02, 2020 0.0500 0.0500 0.0500 0.0500 5,220 +0.00(+0.00%)
Aug 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2020 0.0500 0.0500 0.0500 0.0500 2,110 +0.00(+0.00%)
Aug 27, 2020 0.0500 0.0500 0.0500 0.0500 11,181 -0.00(-9.09%)
Aug 26, 2020 0.0550 0.0550 0.0500 0.0550 55,000 +0.00(+10.00%)
Aug 25, 2020 0.0550 0.0550 0.0500 0.0500 17,800 -0.00(-9.09%)
Aug 24, 2020 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0550 0.0550 64,000 -0.00(-8.33%)
Aug 20, 2020 0.0550 0.0600 0.0500 0.0600 388,499 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0600 0.0600 20,160 -0.01(-7.69%)
Aug 18, 2020 0.0550 0.0650 0.0500 0.0650 645,640 +0.01(+8.33%)
Aug 17, 2020 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-7.69%)
Aug 14, 2020 0.0600 0.0700 0.0550 0.0650 281,000 +0.01(+8.33%)
Aug 13, 2020 0.0600 0.0650 0.0550 0.0600 67,000 +0.00(+0.00%)
Aug 12, 2020 0.0650 0.0700 0.0600 0.0600 200,384 -0.01(-7.69%)
Aug 11, 2020 0.0550 0.0700 0.0550 0.0650 747,685 +0.01(+8.33%)
Aug 10, 2020 0.0600 0.0600 0.0500 0.0600 228,040 +0.01(+20.00%)
Aug 07, 2020 0.0550 0.0550 0.0500 0.0500 182,735 +0.01(+11.11%)
Aug 06, 2020 0.0550 0.0600 0.0400 0.0450 520,100 -0.01(-18.18%)
Aug 05, 2020 0.0400 0.0550 0.0400 0.0550 364,600 +0.01(+22.22%)
Aug 04, 2020 0.0650 0.0650 0.0350 0.0450 423,400 -0.03(-35.71%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0700 0.0350 0.0700 1,993,450 +0.03(+75.00%)
Jul 29, 2020 0.0300 0.0400 0.0300 0.0400 582,500 +0.01(+33.33%)
Jul 28, 2020 0.0300 0.0300 0.0250 0.0300 310,100 +0.00(+0.00%)
Jul 27, 2020 0.0250 0.0300 0.0200 0.0300 931,600 +0.00(+20.00%)
Jul 24, 2020 0.0200 0.0250 0.0200 0.0250 333,000 +0.00(+0.00%)
Jul 22, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 21, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0.0200 30,500 +0.00(+0.00%)
Jul 17, 2020 0.0200 0.0200 0.0200 0.0200 102,000 +0.00(+0.00%)
Jul 16, 2020 0.0250 0.0250 0.0200 0.0200 8,000 -0.01(-20.00%)
Jul 15, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.01(+25.00%)
Jul 14, 2020 0.0200 0.0200 0.0200 0.0200 5,200 +0.00(+0.00%)
Jul 13, 2020 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-20.00%)
Jul 10, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Jul 09, 2020 0.0250 0.0250 0.0200 0.0200 40,000 +0.00(+0.00%)
Jul 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0250 0.0200 0.0200 351,200 +0.00(+0.00%)
Jul 03, 2020 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0.0250 22,000 +0.01(+25.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Jun 18, 2020 0.0250 0.0250 0.0200 0.0200 70,000 -0.01(-20.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 12, 2020 0.0200 0.0200 0.0200 0.0200 11,181 -0.01(-20.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2020 0.0200 0.0250 0.0200 0.0250 173,973 +0.00(+0.00%)
Jun 05, 2020 0.0250 0.0250 0.0250 0.0250 283,000 +0.00(+0.00%)
Jun 04, 2020 0.0250 0.0250 0.0250 0.0250 19,000 +0.01(+25.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0.0200 2,483 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jun 01, 2020 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
May 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 25, 2020 0.0200 0.0250 0.0200 0.0200 19,000 +0.00(+0.00%)
May 22, 2020 0.0200 0.0200 0.0200 0.0200 125,900 -0.01(-20.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 20, 2020 0.0250 0.0250 0.0250 0.0250 13,499 +0.00(+0.00%)
May 19, 2020 0.0200 0.0250 0.0200 0.0250 494,630 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 201,000 +0.00(+0.00%)
May 11, 2020 0.0250 0.0250 0.0200 0.0250 180,000 +0.01(+25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 50,500 +0.00(+0.00%)
May 07, 2020 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 220,000 -0.01(-20.00%)
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.