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

Fuse Science Inc (OP: DROP )

0.0115 -0.0021 (-15.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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, 2024 0.0136 0.0136 0.0100 0.0115 269,800 -0.00(-15.44%)
May 30, 2024 0.0120 0.0155 0.0120 0.0136 232,693 -0.00(-6.85%)
May 29, 2024 0.0121 0.0146 0.0120 0.0146 70,001 -0.00(-7.01%)
May 28, 2024 0.0167 0.0167 0.0135 0.0157 190,512 +0.00(+30.83%)
May 24, 2024 0.0120 0.0120 0.0120 0.0120 60,100 -0.00(-14.29%)
May 23, 2024 0.0125 0.0144 0.0125 0.0140 93,171 -0.00(-3.45%)
May 22, 2024 0.0125 0.0145 0.0125 0.0145 80,000 +0.00(+20.83%)
May 21, 2024 0.0125 0.0155 0.0101 0.0120 180,000 -0.00(-4.00%)
May 20, 2024 0.0154 0.0154 0.0100 0.0125 80,338 +0.00(+5.93%)
May 17, 2024 0.0120 0.0155 0.0118 0.0118 47,400 -0.00(-23.87%)
May 16, 2024 0.0129 0.0155 0.0125 0.0155 140,945 +0.00(+21.09%)
May 15, 2024 0.0118 0.0128 0.0118 0.0128 100,075 +0.00(+6.67%)
May 14, 2024 0.0141 0.0171 0.0120 0.0120 359,118 -0.00(-8.40%)
May 13, 2024 0.0138 0.0138 0.0131 0.0131 19,558 +0.00(+0.00%)
May 10, 2024 0.0127 0.0131 0.0127 0.0131 8,380 -0.00(-7.09%)
May 09, 2024 0.0141 0.0141 0.0141 0.0141 5,023 -0.00(-2.08%)
May 08, 2024 0.0144 0.0144 0.0144 0.0144 7,300 +0.00(+0.00%)
May 01, 2024 0.0144 0 -0.00(-0.69%)
Apr 29, 2024 0.0145 0 +0.00(+4.32%)
Apr 26, 2024 0.0139 0.0139 0.0139 0.0139 6,725 +0.00(+4.51%)
Apr 25, 2024 0.0128 0.0133 0.0118 0.0133 45,574 -0.00(-9.52%)
Apr 23, 2024 0.0147 0 +0.00(+3.52%)
Apr 22, 2024 0.0135 0.0142 0.0135 0.0142 15,000 +0.00(+19.33%)
Apr 19, 2024 0.0130 0.0156 0.0119 0.0119 358,304 -0.00(-2.46%)
Apr 18, 2024 0.0174 0.0174 0.0122 0.0122 59,631 -0.00(-27.81%)
Apr 17, 2024 0.0128 0.0169 0.0128 0.0169 304,330 +0.00(+16.55%)
Apr 16, 2024 0.0145 0.0145 0.0145 0.0145 20,497 -0.00(-4.61%)
Apr 15, 2024 0.0142 0.0163 0.0121 0.0152 1,606,199 +0.00(+0.66%)
Apr 12, 2024 0.0151 0.0151 0.0151 0.0151 150 +0.00(+6.34%)
Apr 11, 2024 0.0150 0.0152 0.0142 0.0142 488,331 +0.00(+5.97%)
Apr 10, 2024 0.0134 0.0134 0.0134 0.0134 5,702 +0.00(+0.00%)
Apr 09, 2024 0.0134 0.0134 0.0134 0.0134 978 +0.00(+0.00%)
Apr 08, 2024 0.0140 0.0140 0.0134 0.0134 13,796 +0.00(+0.00%)
Apr 04, 2024 0.0134 0 -0.00(-10.67%)
Apr 03, 2024 0.0144 0.0150 0.0133 0.0150 294,624 +0.00(+4.17%)
Apr 02, 2024 0.0126 0.0150 0.0126 0.0144 249,744 +0.00(+12.50%)
Apr 01, 2024 0.0130 0.0135 0.0110 0.0128 261,673 -0.00(-11.72%)
Mar 28, 2024 0.0144 0.0146 0.0139 0.0145 65,685 -0.00(-2.68%)
Mar 27, 2024 0.0137 0.0149 0.0106 0.0149 232,946 +0.00(+7.19%)
Mar 26, 2024 0.0142 0.0142 0.0110 0.0139 78,100 -0.00(-7.33%)
Mar 25, 2024 0.0127 0.0150 0.0097 0.0150 854,157 +0.00(+20.00%)
Mar 22, 2024 0.0125 0.0125 0.0116 0.0125 347,076 +0.00(+5.93%)
Mar 20, 2024 0.0118 6 -0.00(-10.61%)
Mar 19, 2024 0.0105 0.0144 0.0105 0.0132 442,620 +0.00(+33.33%)
Mar 18, 2024 0.0096 0.0109 0.0095 0.0099 86,760 +0.00(+4.21%)
Mar 15, 2024 0.0101 0.0105 0.0095 0.0095 465,006 +0.00(+0.00%)
Mar 14, 2024 0.0102 0.0103 0.0095 0.0095 48,575 -0.00(-5.94%)
Mar 13, 2024 0.0109 0.0109 0.0099 0.0101 75,088 -0.00(-0.98%)
Mar 12, 2024 0.0100 0.0108 0.0099 0.0102 133,000 +0.00(+8.51%)
Mar 11, 2024 0.0094 0.0094 0.0094 0.0094 3,919 -0.00(-2.08%)
Mar 06, 2024 0.0096 16 +0.00(+10.34%)
Mar 05, 2024 0.0092 0.0110 0.0086 0.0087 137,499 -0.00(-13.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 46,176 +0.00(+9.89%)
Mar 01, 2024 0.0097 0.0097 0.0090 0.0091 12,622 -0.00(-5.21%)
Feb 29, 2024 0.0100 0.0100 0.0096 0.0096 70,000 -0.00(-12.73%)
Feb 28, 2024 0.0095 0.0110 0.0095 0.0110 41,961 +0.00(+14.58%)
Feb 27, 2024 0.0096 0.0096 0.0096 0.0096 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0096 0.0096 15,282 -0.00(-3.03%)
Feb 22, 2024 0.0099 5 -0.00(-1.00%)
Feb 21, 2024 0.0089 0.0100 0.0081 0.0100 307,014 +0.00(+12.36%)
Feb 20, 2024 0.0089 0.0089 0.0089 0.0089 20,011 -0.00(-1.11%)
Feb 16, 2024 0.0090 0.0090 0.0090 0.0090 10,777 +0.00(+0.00%)
Feb 14, 2024 0.0090 0 +0.00(+0.00%)
Feb 13, 2024 0.0099 0.0150 0.0087 0.0090 767,639 -0.00(-10.00%)
Feb 12, 2024 0.0100 0.0100 0.0099 0.0100 110,190 +0.00(+1.01%)
Feb 09, 2024 0.0087 0.0099 0.0085 0.0099 60,020 +0.00(+10.00%)
Feb 06, 2024 0.0090 0 -0.00(-1.10%)
Feb 05, 2024 0.0092 0.0100 0.0091 0.0091 129,700 -0.00(-7.14%)
Feb 02, 2024 0.0097 0.0100 0.0097 0.0098 127,300 +0.00(+4.26%)
Jan 31, 2024 0.0094 6 +0.00(+6.82%)
Jan 30, 2024 0.0088 0.0088 0.0088 0.0088 50,000 -0.00(-2.22%)
Jan 29, 2024 0.0111 0.0111 0.0080 0.0090 216,201 -0.00(-8.16%)
Jan 26, 2024 0.0098 0.0098 0.0098 0.0098 2,009 +0.00(+12.64%)
Jan 25, 2024 0.0086 0.0087 0.0070 0.0087 479,504 +0.00(+0.00%)
Jan 24, 2024 0.0087 0.0088 0.0081 0.0087 254,771 -0.00(-3.33%)
Jan 23, 2024 0.0098 0.0098 0.0089 0.0090 210,000 -0.00(-9.09%)
Jan 22, 2024 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Jan 19, 2024 0.0099 0.0099 0.0095 0.0099 170,696 +0.00(+1.02%)
Jan 18, 2024 0.0095 0.0099 0.0095 0.0098 69,000 +0.00(+4.26%)
Jan 17, 2024 0.0094 0.0094 0.0094 0.0094 44,786 +0.00(+1.08%)
Jan 16, 2024 0.0099 0.0109 0.0088 0.0093 255,377 -0.00(-14.68%)
Jan 12, 2024 0.0107 0.0109 0.0107 0.0109 2,169 +0.00(+9.00%)
Jan 11, 2024 0.0094 0.0100 0.0094 0.0100 21,000 +0.00(+6.38%)
Jan 10, 2024 0.0099 0.0110 0.0094 0.0094 45,008 -0.00(-6.00%)
Jan 09, 2024 0.0100 0.0100 0.0100 0.0100 26,300 +0.00(+5.26%)
Jan 08, 2024 0.0095 0.0095 0.0095 0.0095 10,003 -0.00(-5.00%)
Jan 05, 2024 0.0100 0.0100 0.0100 0.0100 9,029 -0.00(-3.85%)
Jan 04, 2024 0.0099 0.0121 0.0099 0.0104 446,800 +0.00(+10.64%)
Jan 03, 2024 0.0094 0.0099 0.0094 0.0094 67,565 -0.00(-1.05%)
Jan 02, 2024 0.0100 0.0100 0.0088 0.0095 12,722 +0.00(+1.06%)
Dec 28, 2023 0.0094 87 +0.00(+1.08%)
Dec 26, 2023 0.0093 9 +0.00(+0.00%)
Dec 22, 2023 0.0088 0.0098 0.0088 0.0093 89,539 +0.00(+5.68%)
Dec 21, 2023 0.0115 0.0115 0.0087 0.0088 277,956 +0.00(+3.53%)
Dec 20, 2023 0.0080 0.0085 0.0080 0.0085 382,980 +0.00(+14.86%)
Dec 19, 2023 0.0075 0.0080 0.0072 0.0074 174,565 -0.00(-5.13%)
Dec 18, 2023 0.0082 0.0085 0.0078 0.0078 306,182 -0.00(-3.70%)
Dec 15, 2023 0.0080 0.0081 0.0080 0.0081 31,266 +0.00(+3.85%)
Dec 14, 2023 0.0081 0.0087 0.0075 0.0078 1,653,597 -0.00(-11.36%)
Dec 13, 2023 0.0090 0.0090 0.0080 0.0088 130,904 -0.00(-1.12%)
Dec 12, 2023 0.0089 0.0094 0.0078 0.0089 84,020 +0.00(+11.25%)
Dec 11, 2023 0.0097 0.0107 0.0076 0.0080 707,192 -0.00(-20.79%)
Dec 08, 2023 0.0107 0.0107 0.0101 0.0101 76,191 +0.00(+5.21%)
Dec 07, 2023 0.0125 0.0140 0.0085 0.0096 1,233,770 -0.00(-25.58%)
Dec 06, 2023 0.0108 0.0129 0.0108 0.0129 8,333 -0.00(-0.77%)
Dec 05, 2023 0.0096 0.0130 0.0096 0.0130 553,783 +0.00(+17.12%)
Dec 04, 2023 0.0111 0.0111 0.0084 0.0111 58,851 +0.00(+0.00%)
Dec 01, 2023 0.0111 0.0111 0.0095 0.0111 147,601 -0.00(-3.48%)
Nov 30, 2023 0.0108 0.0117 0.0098 0.0115 116,800 +0.00(+10.58%)
Nov 29, 2023 0.0076 0.0119 0.0076 0.0104 1,078,561 +0.00(+40.54%)
Nov 28, 2023 0.0076 0.0082 0.0074 0.0074 47,747 -0.00(-1.33%)
Nov 27, 2023 0.0061 0.0083 0.0061 0.0075 645,430 +0.00(+20.97%)
Nov 24, 2023 0.0062 0.0062 0.0062 0.0062 100,006 +0.00(+1.64%)
Nov 22, 2023 0.0061 0.0061 0.0061 0.0061 7,500 +0.00(+1.67%)
Nov 21, 2023 0.0054 0.0062 0.0054 0.0060 116,503 +0.00(+20.00%)
Nov 20, 2023 0.0054 0.0054 0.0050 0.0050 15,420 -0.00(-7.41%)
Nov 17, 2023 0.0054 0.0055 0.0051 0.0054 141,420 +0.00(+0.00%)
Nov 16, 2023 0.0054 0.0054 0.0050 0.0054 153,855 +0.00(+17.39%)
Nov 15, 2023 0.0055 0.0055 0.0046 0.0046 200,033 -0.00(-32.35%)
Nov 14, 2023 0.0058 0.0072 0.0031 0.0068 363,264 +0.00(+17.24%)
Nov 13, 2023 0.0068 0.0068 0.0050 0.0058 176,228 +0.00(+7.41%)
Nov 09, 2023 0.0054 0 +0.00(+8.00%)
Nov 08, 2023 0.0050 0.0050 0.0050 0.0050 25,000 -0.00(-10.71%)
Nov 07, 2023 0.0053 0.0064 0.0053 0.0056 100,100 -0.00(-13.85%)
Nov 06, 2023 0.0070 0.0070 0.0053 0.0065 28,743 +0.00(+0.00%)
Nov 03, 2023 0.0060 0.0071 0.0060 0.0065 88,500 +0.00(+22.64%)
Nov 02, 2023 0.0053 0.0057 0.0053 0.0053 55,130 -0.00(-7.02%)
Nov 01, 2023 0.0057 0.0059 0.0057 0.0057 69,014 +0.00(+0.00%)
Oct 30, 2023 0.0057 0 -0.00(-8.06%)
Oct 26, 2023 0.0062 0 -0.00(-8.82%)
Oct 25, 2023 0.0060 0.0068 0.0052 0.0068 80,000 +0.00(+13.33%)
Oct 24, 2023 0.0061 0.0079 0.0046 0.0060 807,495 -0.00(-24.05%)
Oct 23, 2023 0.0074 0.0079 0.0068 0.0079 63,464 +0.00(+6.76%)
Oct 19, 2023 0.0074 0 +0.00(+8.82%)
Oct 18, 2023 0.0073 0.0074 0.0068 0.0068 92,000 -0.00(-8.11%)
Oct 17, 2023 0.0074 0.0079 0.0068 0.0074 152,749 -0.00(-1.33%)
Oct 16, 2023 0.0075 0.0079 0.0075 0.0075 1,040,813 -0.00(-6.25%)
Oct 13, 2023 0.0074 0.0080 0.0074 0.0080 83,500 +0.00(+9.59%)
Oct 12, 2023 0.0072 0.0078 0.0067 0.0073 73,323 +0.00(+8.96%)
Oct 11, 2023 0.0067 0.0072 0.0067 0.0067 51,001 +0.00(+0.00%)
Oct 10, 2023 0.0067 0.0073 0.0056 0.0067 79,075 -0.00(-1.47%)
Oct 09, 2023 0.0080 0.0080 0.0056 0.0068 22,400 -0.00(-15.00%)
Oct 06, 2023 0.0081 0.0081 0.0060 0.0080 79,307 +0.00(+33.33%)
Oct 05, 2023 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-4.76%)
Oct 04, 2023 0.0063 0.0063 0.0063 0.0063 15,021 +0.00(+0.00%)
Oct 03, 2023 0.0070 0.0070 0.0063 0.0063 176,000 +0.00(+0.00%)
Oct 02, 2023 0.0078 0.0085 0.0063 0.0063 129,839 +0.00(+8.62%)
Sep 26, 2023 0.0058 0 -0.00(-3.33%)
Sep 25, 2023 0.0073 0.0073 0.0059 0.0060 74,945 +0.00(+7.14%)
Sep 22, 2023 0.0070 0.0070 0.0056 0.0056 115,000 -0.00(-25.33%)
Sep 21, 2023 0.0075 0.0075 0.0075 0.0075 10,006 +0.00(+7.14%)
Sep 20, 2023 0.0079 0.0079 0.0070 0.0070 106,965 -0.00(-11.39%)
Sep 19, 2023 0.0067 0.0080 0.0067 0.0079 64,000 +0.00(+27.42%)
Sep 18, 2023 0.0062 0.0062 0.0062 0.0062 9,925 +0.00(+14.81%)
Sep 15, 2023 0.0075 0.0080 0.0054 0.0054 107,601 -0.00(-1.82%)
Sep 13, 2023 0.0055 0 -0.00(-3.51%)
Sep 12, 2023 0.0072 0.0072 0.0057 0.0057 488,692 -0.00(-19.72%)
Sep 11, 2023 0.0084 0.0084 0.0071 0.0071 24,763 +0.00(+0.00%)
Sep 06, 2023 0.0071 0 -0.00(-14.46%)
Sep 05, 2023 0.0065 0.0083 0.0065 0.0083 68,357 +0.00(+12.16%)
Sep 01, 2023 0.0074 0.0074 0.0074 0.0074 65,000 +0.00(+12.12%)
Aug 31, 2023 0.0075 0.0075 0.0066 0.0066 20,000 -0.00(-16.46%)
Aug 28, 2023 0.0079 77 +0.00(+16.18%)
Aug 25, 2023 0.0070 0.0071 0.0068 0.0068 647,418 +0.00(+9.68%)
Aug 24, 2023 0.0080 0.0082 0.0046 0.0062 1,026,271 -0.00(-26.19%)
Aug 23, 2023 0.0082 0.0084 0.0080 0.0084 125,000 -0.00(-1.18%)
Aug 22, 2023 0.0082 0.0085 0.0080 0.0085 80,000 +0.00(+6.25%)
Aug 21, 2023 0.0085 0.0093 0.0080 0.0080 192,400 -0.00(-13.04%)
Aug 18, 2023 0.0095 0.0100 0.0080 0.0092 119,895 -0.00(-3.16%)
Aug 16, 2023 0.0095 0 +0.00(+1.06%)
Aug 14, 2023 0.0094 17 -0.00(-5.05%)
Aug 10, 2023 0.0099 0 -0.00(-1.00%)
Aug 08, 2023 0.0100 0 +0.00(+8.70%)
Aug 07, 2023 0.0117 0.0124 0.0092 0.0092 254,362 -0.00(-10.68%)
Aug 04, 2023 0.0110 0.0110 0.0096 0.0103 122,298 -0.00(-5.50%)
Aug 03, 2023 0.0109 0.0109 0.0093 0.0109 94,100 -0.00(-12.10%)
Aug 01, 2023 0.0124 0 +0.00(+34.78%)
Jul 31, 2023 0.0124 0.0124 0.0092 0.0092 19,264 -0.00(-16.36%)
Jul 27, 2023 0.0110 0 -0.00(-4.35%)
Jul 26, 2023 0.0101 0.0115 0.0101 0.0115 114,188 +0.00(+4.55%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 23,560 +0.00(+0.00%)
Jul 24, 2023 0.0129 0.0129 0.0110 0.0110 20,324 -0.00(-14.73%)
Jul 21, 2023 0.0129 0.0129 0.0129 0.0129 7,751 -0.00(-1.53%)
Jul 18, 2023 0.0131 1 +0.00(+13.91%)
Jul 17, 2023 0.0085 0.0127 0.0085 0.0115 170,720 +0.00(+38.55%)
Jul 14, 2023 0.0089 0.0089 0.0083 0.0083 100,000 -0.00(-30.25%)
Jul 13, 2023 0.0119 0.0119 0.0119 0.0119 11,512 +0.00(+30.77%)
Jul 12, 2023 0.0125 0.0125 0.0090 0.0091 130,472 -0.00(-24.79%)
Jul 11, 2023 0.0121 0.0121 0.0121 0.0121 20,000 -0.00(-5.47%)
Jul 10, 2023 0.0115 0.0128 0.0115 0.0128 170,713 +0.00(+0.00%)
Jul 07, 2023 0.0128 0.0128 0.0128 0.0128 2,701 -0.00(-0.78%)
Jul 06, 2023 0.0131 0.0131 0.0129 0.0129 56,300 -0.00(-1.53%)
Jul 05, 2023 0.0140 0.0140 0.0120 0.0131 85,898 +0.00(+16.96%)
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.