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 )

0.0121 -0.0022 (-15.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 0.0109 0.0114 0.0101 0.0101 73,500 -0.00(-32.67%)
Jun 29, 2023 0.0150 0.0150 0.0110 0.0150 103,100 +0.00(+7.14%)
Jun 28, 2023 0.0131 0.0140 0.0131 0.0140 51,079 -0.00(-6.67%)
Jun 26, 2023 0.0150 12 +0.00(+0.00%)
Jun 23, 2023 0.0155 0.0167 0.0148 0.0150 122,501 -0.00(-3.23%)
Jun 22, 2023 0.0140 0.0155 0.0123 0.0155 291,525 +0.00(+10.71%)
Jun 21, 2023 0.0139 0.0140 0.0121 0.0140 99,627 +0.00(+6.06%)
Jun 20, 2023 0.0137 0.0137 0.0118 0.0132 64,674 -0.00(-5.04%)
Jun 16, 2023 0.0133 0.0139 0.0107 0.0139 262,337 +0.00(+11.20%)
Jun 15, 2023 0.0134 0.0134 0.0101 0.0125 137,076 -0.00(-6.72%)
Jun 14, 2023 0.0103 0.0134 0.0100 0.0134 1,208,096 +0.00(+52.27%)
Jun 13, 2023 0.0099 0.0099 0.0088 0.0088 5,255 -0.00(-3.30%)
Jun 12, 2023 0.0098 0.0101 0.0091 0.0091 128,200 -0.00(-18.75%)
Jun 09, 2023 0.0096 0.0112 0.0095 0.0112 30,000 +0.00(+0.90%)
Jun 08, 2023 0.0111 0.0111 0.0111 0.0111 20,000 +0.00(+0.00%)
Jun 07, 2023 0.0109 0.0111 0.0101 0.0111 97,436 +0.00(+37.04%)
Jun 06, 2023 0.0092 0.0110 0.0080 0.0081 384,774 +0.00(+3.85%)
Jun 05, 2023 0.0094 0.0105 0.0076 0.0078 153,323 -0.00(-14.29%)
Jun 02, 2023 0.0112 0.0112 0.0074 0.0091 157,717 -0.00(-18.02%)
Jun 01, 2023 0.0094 0.0111 0.0091 0.0111 50,030 +0.00(+9.90%)
May 31, 2023 0.0101 0.0101 0.0101 0.0101 6,500 -0.00(-4.72%)
May 30, 2023 0.0106 0.0111 0.0101 0.0106 61,977 -0.00(-2.75%)
May 26, 2023 0.0111 0.0111 0.0106 0.0109 18,503 +0.00(+2.83%)
May 24, 2023 0.0106 1 -0.00(-3.64%)
May 23, 2023 0.0100 0.0110 0.0100 0.0110 26,849 +0.00(+0.00%)
May 22, 2023 0.0110 0.0110 0.0110 0.0110 16,638 +0.00(+2.80%)
May 19, 2023 0.0107 0.0107 0.0107 0.0107 5,000 -0.00(-6.96%)
May 18, 2023 0.0098 0.0115 0.0091 0.0115 20,000 +0.00(+17.35%)
May 17, 2023 0.0092 0.0098 0.0092 0.0098 40,000 +0.00(+2.08%)
May 16, 2023 0.0092 0.0096 0.0087 0.0096 27,002 +0.00(+4.35%)
May 15, 2023 0.0097 0.0098 0.0086 0.0092 130,722 +0.00(+8.24%)
May 12, 2023 0.0085 0.0092 0.0085 0.0085 57,500 -0.00(-7.61%)
May 11, 2023 0.0092 0.0092 0.0092 0.0092 22,704 -0.00(-2.13%)
May 10, 2023 0.0094 0.0094 0.0094 0.0094 3,019 -0.00(-4.08%)
May 08, 2023 0.0098 0 +0.00(+8.89%)
May 04, 2023 0.0090 1 -0.00(-10.89%)
May 03, 2023 0.0095 0.0108 0.0084 0.0101 176,600 +0.00(+6.32%)
May 02, 2023 0.0095 0.0095 0.0095 0.0095 2,000 -0.00(-12.04%)
May 01, 2023 0.0108 0.0108 0.0090 0.0108 30,589 +0.00(+2.86%)
Apr 27, 2023 0.0105 50 +0.00(+1.94%)
Apr 26, 2023 0.0103 0.0103 0.0103 0.0103 25,000 +0.00(+0.00%)
Apr 25, 2023 0.0103 0.0103 0.0103 0.0103 15,000 +0.00(+4.04%)
Apr 24, 2023 0.0100 0.0100 0.0084 0.0099 577,450 -0.00(-1.00%)
Apr 21, 2023 0.0091 0.0106 0.0091 0.0100 11,600 -0.00(-7.41%)
Apr 19, 2023 0.0108 2 +0.00(+0.00%)
Apr 18, 2023 0.0108 0.0108 0.0108 0.0108 12,979 -0.00(-6.09%)
Apr 17, 2023 0.0108 0.0115 0.0108 0.0115 126,918 +0.00(+15.00%)
Apr 14, 2023 0.0102 0.0102 0.0100 0.0100 200,000 -0.00(-1.96%)
Apr 12, 2023 0.0102 0 -0.00(-13.56%)
Apr 11, 2023 0.0118 0.0118 0.0108 0.0118 72,300 +0.00(+1.72%)
Apr 10, 2023 0.0116 0.0117 0.0107 0.0116 208,000 +0.00(+7.41%)
Apr 06, 2023 0.0120 0.0125 0.0106 0.0108 667,340 -0.00(-21.17%)
Apr 05, 2023 0.0128 0.0137 0.0125 0.0137 89,000 +0.00(+12.30%)
Apr 04, 2023 0.0123 0.0135 0.0120 0.0122 404,814 +0.00(+6.09%)
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.