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 Battery Metals Inc (OP: FUSEF )

0.0147 +0.0022 (+17.60%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 31, 2022 0.0555 0.0555 0.0530 0.0540 1,891 +0.00(+1.89%)
Mar 30, 2022 0.0520 0.0540 0.0520 0.0530 23,337 -0.00(-1.67%)
Mar 29, 2022 0.0510 0.0540 0.0510 0.0539 13,309 -0.00(-0.92%)
Mar 28, 2022 0.0533 0.0558 0.0513 0.0544 27,644 +0.00(+6.25%)
Mar 25, 2022 0.0534 0.0545 0.0509 0.0512 29,324 +0.00(+0.79%)
Mar 24, 2022 0.0500 0.0508 0.0500 0.0508 23,055 +0.00(+0.40%)
Mar 23, 2022 0.0507 0.0507 0.0505 0.0506 14,773 -0.00(-6.99%)
Mar 22, 2022 0.0509 0.0544 0.0490 0.0544 45,078 +0.00(+1.87%)
Mar 21, 2022 0.0545 0.0600 0.0476 0.0534 368,650 -0.00(-1.84%)
Mar 18, 2022 0.0504 0.0544 0.0504 0.0544 41,506 +0.00(+5.02%)
Mar 17, 2022 0.0524 0.0524 0.0518 0.0518 6,109 -0.00(-2.08%)
Mar 16, 2022 0.0517 0.0529 0.0506 0.0529 15,675 +0.00(+3.73%)
Mar 15, 2022 0.0486 0.0545 0.0486 0.0510 14,644 +0.00(+0.00%)
Mar 14, 2022 0.0507 0.0515 0.0488 0.0510 53,756 -0.00(-0.78%)
Mar 11, 2022 0.0489 0.0514 0.0489 0.0514 23,410 +0.00(+0.78%)
Mar 10, 2022 0.0487 0.0513 0.0487 0.0510 78,954 +0.00(+9.68%)
Mar 09, 2022 0.0461 0.0514 0.0461 0.0465 12,203 -0.00(-9.18%)
Mar 08, 2022 0.0541 0.0541 0.0487 0.0512 43,010 +0.00(+5.35%)
Mar 07, 2022 0.0486 0.0504 0.0486 0.0486 109,644 -0.00(-2.80%)
Mar 04, 2022 0.0545 0.0545 0.0500 0.0500 1,000 +0.00(+2.67%)
Mar 03, 2022 0.0500 0.0520 0.0487 0.0487 17,190 +0.00(+0.00%)
Mar 02, 2022 0.0501 0.0523 0.0486 0.0487 18,881 +0.00(+0.21%)
Mar 01, 2022 0.0521 0.0551 0.0486 0.0486 161,874 -0.00(-4.33%)
Feb 28, 2022 0.0508 0.0508 0.0508 0.0508 1,500 -0.00(-1.36%)
Feb 25, 2022 0.0485 0.0515 0.0500 0.0515 44,139 +0.00(+1.38%)
Feb 24, 2022 0.0497 0.0511 0.0457 0.0508 26,910 +0.00(+1.60%)
Feb 23, 2022 0.0485 0.0523 0.0485 0.0500 34,329 +0.00(+1.01%)
Feb 22, 2022 0.0500 0.0500 0.0471 0.0495 8,794 +0.00(+2.06%)
Feb 18, 2022 0.0485 0 -0.00(-6.91%)
Feb 17, 2022 0.0460 0.0521 0.0460 0.0521 138,761 +0.00(+4.20%)
Feb 16, 2022 0.0503 0.0504 0.0500 0.0500 66,000 -0.00(-7.58%)
Feb 15, 2022 0.0520 0.0541 0.0488 0.0541 22,210 +0.00(+7.13%)
Feb 14, 2022 0.0488 0.0505 0.0488 0.0505 752 +0.00(+3.27%)
Feb 11, 2022 0.0520 0.0520 0.0488 0.0489 42,008 -0.00(-5.60%)
Feb 10, 2022 0.0485 0.0520 0.0485 0.0518 29,260 +0.00(+6.80%)
Feb 09, 2022 0.0510 0.0520 0.0485 0.0485 57,865 -0.00(-3.00%)
Feb 08, 2022 0.0500 0.0500 0.0439 0.0500 4,190 -0.00(-2.72%)
Feb 07, 2022 0.0520 0.0520 0.0461 0.0514 6,744 +0.00(+3.21%)
Feb 04, 2022 0.0518 0.0521 0.0485 0.0498 6,984 -0.00(-2.54%)
Feb 03, 2022 0.0527 0.0511 8,850 +0.00(+1.59%)
Feb 02, 2022 0.0499 0.0503 0.0485 0.0503 5,500 +0.00(+3.29%)
Feb 01, 2022 0.0480 0.0506 0.0480 0.0487 33,693 +0.00(+1.46%)
Jan 31, 2022 0.0522 0.0522 0.0480 0.0480 162,210 -0.00(-3.03%)
Jan 28, 2022 0.0495 0.0508 0.0470 0.0495 127,981 -0.00(-1.00%)
Jan 27, 2022 0.0530 0.0550 0.0500 0.0500 55,264 -0.00(-4.58%)
Jan 26, 2022 0.0479 0.0525 0.0466 0.0524 105,765 +0.01(+12.93%)
Jan 25, 2022 0.0410 0.0497 0.0405 0.0464 101,500 +0.00(+4.74%)
Jan 24, 2022 0.0476 0.0525 0.0430 0.0443 263,808 -0.01(-12.97%)
Jan 21, 2022 0.0570 0.0570 0.0476 0.0509 190,682 -0.00(-3.96%)
Jan 20, 2022 0.0530 0.0620 0.0530 0.0530 22,313 +0.00(+0.00%)
Jan 19, 2022 0.0569 0.0569 0.0530 0.0530 79,000 -0.00(-7.02%)
Jan 18, 2022 0.0569 0.0620 0.0475 0.0570 70,258 +0.01(+11.76%)
Jan 14, 2022 0.0510 0 -0.00(-0.39%)
Jan 13, 2022 0.0541 0.0572 0.0509 0.0512 216,425 -0.00(-0.58%)
Jan 12, 2022 0.0570 0.0570 0.0514 0.0515 142,800 -0.00(-0.58%)
Jan 11, 2022 0.0535 0.0535 0.0518 0.0518 17,852 -0.00(-3.18%)
Jan 10, 2022 0.0501 0.0535 0.0501 0.0535 828 +0.00(+6.57%)
Jan 07, 2022 0.0502 0.0562 0.0502 0.0502 30,005 -0.00(-7.72%)
Jan 06, 2022 0.0540 0.0564 0.0495 0.0544 169,363 -0.00(-1.27%)
Jan 05, 2022 0.0544 0.0602 0.0544 0.0551 137,415 -0.00(-0.90%)
Jan 04, 2022 0.0539 0.0590 0.0539 0.0556 34,555 +0.00(+5.90%)
Jan 03, 2022 0.0564 0.0609 0.0467 0.0525 195,400 -0.00(-3.85%)
Dec 31, 2021 0.0589 0.0619 0.0546 0.0546 126,797 -0.00(-3.70%)
Dec 30, 2021 0.0540 0.0567 0.0537 0.0567 76,939 +0.00(+4.04%)
Dec 29, 2021 0.0540 0.0545 0.0534 0.0545 52,370 +0.00(+1.11%)
Dec 28, 2021 0.0539 0.0539 0.0510 0.0539 72,586 +0.00(+3.45%)
Dec 27, 2021 0.0560 0.0560 0.0479 0.0521 133,446 -0.00(-2.62%)
Dec 23, 2021 0.0575 0.0599 0.0535 0.0535 58,636 -0.01(-9.78%)
Dec 22, 2021 0.0593 0.0593 0.0593 0.0593 2,050 +0.01(+11.89%)
Dec 21, 2021 0.0534 0.0591 0.0530 0.0530 80,380 -0.00(-0.56%)
Dec 20, 2021 0.0583 0.0583 0.0533 0.0533 98,530 -0.01(-9.66%)
Dec 17, 2021 0.0566 0.0608 0.0535 0.0590 29,405 +0.00(+2.61%)
Dec 16, 2021 0.0605 0.0631 0.0575 0.0575 68,400 -0.00(-0.69%)
Dec 15, 2021 0.0622 0.0622 0.0560 0.0579 170,576 -0.01(-8.68%)
Dec 14, 2021 0.0559 0.0634 0.0532 0.0634 296,666 +0.01(+10.45%)
Dec 13, 2021 0.0586 0.0636 0.0574 0.0574 101,536 -0.00(-0.69%)
Dec 10, 2021 0.0578 0.0578 0.0578 0.0578 200 -0.00(-0.17%)
Dec 09, 2021 0.0619 0.0619 0.0579 0.0579 10,340 -0.00(-0.86%)
Dec 08, 2021 0.0582 0.0618 0.0582 0.0584 76,730 +0.00(+0.52%)
Dec 07, 2021 0.0583 0.0583 0.0581 0.0581 3,400 -0.00(-2.84%)
Dec 06, 2021 0.0580 0.0618 0.0578 0.0598 45,228 -0.00(-3.55%)
Dec 03, 2021 0.0611 0.0620 0.0611 0.0620 2,100 +0.00(+4.55%)
Dec 02, 2021 0.0630 0.0630 0.0588 0.0593 39,421 -0.00(-0.17%)
Dec 01, 2021 0.0588 0.0638 0.0588 0.0594 12,395 -0.00(-6.75%)
Nov 30, 2021 0.0648 0.0648 0.0648 0.0637 12,942 +0.00(+2.74%)
Nov 29, 2021 0.0619 0.0620 0.0588 0.0620 59,958 -0.01(-14.72%)
Nov 26, 2021 0.0619 0.0727 0.0588 0.0727 5,376 +0.01(+13.24%)
Nov 24, 2021 0.0643 0.0643 0.0595 0.0642 3,345 +0.00(+0.31%)
Nov 23, 2021 0.0625 0.0687 0.0588 0.0640 29,574 +0.00(+0.16%)
Nov 22, 2021 0.0730 0.0730 0.0580 0.0639 281,696 +0.00(+6.50%)
Nov 19, 2021 0.0599 0.0600 0.0598 0.0600 21,055 -0.00(-0.33%)
Nov 18, 2021 0.0650 0.0650 0.0602 0.0602 1,315 +0.00(+0.50%)
Nov 17, 2021 0.0588 0.0684 0.0588 0.0599 262,866 -0.00(-7.70%)
Nov 16, 2021 0.0717 0.0723 0.0627 0.0649 42,700 +0.00(+2.20%)
Nov 15, 2021 0.0628 0.0637 0.0584 0.0635 312,250 +0.00(+7.63%)
Nov 12, 2021 0.0625 0.0645 0.0586 0.0590 533,088 -0.01(-9.09%)
Nov 11, 2021 0.0700 0.0700 0.0594 0.0649 57,927 -0.00(-6.35%)
Nov 10, 2021 0.0640 0.0693 0.0693 41,414 +0.00(+2.67%)
Nov 09, 2021 0.0700 0.0700 0.0609 0.0675 226,569 -0.00(-2.74%)
Nov 08, 2021 0.0671 0.0830 0.0611 0.0694 125,162 +0.00(+2.36%)
Nov 05, 2021 0.0682 0.0734 0.0678 0.0678 26,769 -0.00(-0.59%)
Nov 04, 2021 0.0598 0.0692 0.0598 0.0682 72,050 -0.00(-1.30%)
Nov 03, 2021 0.0655 0.0691 0.0602 0.0691 144,781 +0.00(+5.98%)
Nov 02, 2021 0.0705 0.0731 0.0604 0.0652 119,534 +0.00(+0.93%)
Nov 01, 2021 0.0684 0.0719 0.0579 0.0646 202,545 +0.01(+11.57%)
Oct 29, 2021 0.0561 0.0579 0.0561 0.0579 15,146 -0.00(-1.36%)
Oct 28, 2021 0.0578 0.0619 0.0563 0.0587 68,296 -0.00(-0.51%)
Oct 27, 2021 0.0559 0.0609 0.0559 0.0590 25,834 -0.00(-2.80%)
Oct 26, 2021 0.0635 0.0561 0.0607 147,560 -0.01(-10.07%)
Oct 25, 2021 0.0696 0.0720 0.0641 0.0675 66,976 -0.00(-3.02%)
Oct 22, 2021 0.0740 0.0784 0.0597 0.0696 132,969 -0.01(-14.39%)
Oct 21, 2021 0.0760 0.0850 0.0722 0.0813 37,481 -0.00(-1.33%)
Oct 20, 2021 0.0850 0.0850 0.0721 0.0824 212,466 -0.00(-3.06%)
Oct 19, 2021 0.0627 0.0850 0.0608 0.0850 877,625 +0.02(+41.43%)
Oct 18, 2021 0.0586 0.0611 0.0540 0.0601 29,343 -0.00(-1.31%)
Oct 15, 2021 0.0526 0.0611 0.0526 0.0609 66,508 +0.01(+14.69%)
Oct 14, 2021 0.0530 0.0550 0.0530 0.0531 8,778 -0.00(-5.68%)
Oct 13, 2021 0.0565 0.0568 0.0563 0.0563 69,759 +0.00(+5.04%)
Oct 12, 2021 0.0518 0.0547 0.0518 0.0536 315,304 +0.00(+2.10%)
Oct 11, 2021 0.0506 0.0525 0.0500 0.0525 2,770 -0.00(-5.06%)
Oct 08, 2021 0.0479 0.0553 0.0479 0.0553 41,900 +0.00(+3.56%)
Oct 07, 2021 0.0509 0.0553 0.0509 0.0534 103,928 -0.00(-0.19%)
Oct 05, 2021 0.0535 0.0535 0.0535 90 -0.00(-5.81%)
Oct 04, 2021 0.0557 0.0581 0.0545 0.0568 12,651 +0.00(+0.89%)
Oct 01, 2021 0.0460 0.0563 0.0460 0.0563 35,810 +0.00(+9.53%)
Sep 30, 2021 0.0512 0.0514 0.0512 0.0514 3,000 -0.00(-3.75%)
Sep 29, 2021 0.0471 0.0576 0.0471 0.0534 29,800 -0.00(-0.37%)
Sep 28, 2021 0.0536 0.0573 0.0536 0.0536 6,000 -0.00(-7.59%)
Sep 27, 2021 0.0454 0.0580 0.0454 0.0580 139,874 +0.00(+6.03%)
Sep 24, 2021 0.0525 0.0547 0.0511 0.0547 116,794 +0.00(+3.99%)
Sep 23, 2021 0.0589 0.0589 0.0524 0.0526 84,001 -0.00(-3.84%)
Sep 22, 2021 0.0525 0.0552 0.0525 0.0547 466,996 +0.00(+9.40%)
Sep 21, 2021 0.0507 0.0514 0.0500 0.0500 83,302 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0525 0.0500 0.0500 61,417 -0.00(-6.02%)
Sep 17, 2021 0.0525 0.0532 0.0525 0.0532 27,333 +0.00(+1.33%)
Sep 16, 2021 0.0526 0.0527 0.0525 0.0525 7,650 -0.00(-0.19%)
Sep 15, 2021 0.0525 0.0558 0.0525 0.0526 12,120 -0.00(-2.77%)
Sep 14, 2021 0.0557 0.0580 0.0541 0.0541 26,000 -0.00(-2.87%)
Sep 13, 2021 0.0555 0.0584 0.0525 0.0557 18,500 -0.00(-2.96%)
Sep 10, 2021 0.0549 0.0574 0.0549 0.0574 54,172 +0.00(+4.55%)
Sep 09, 2021 0.0530 0.0596 0.0530 0.0549 115,434 +0.00(+0.18%)
Sep 08, 2021 0.0571 0.0571 0.0543 0.0548 92,501 +0.00(+0.18%)
Sep 07, 2021 0.0575 0.0685 0.0547 0.0547 17,604 -0.00(-5.85%)
Sep 03, 2021 0.0577 0.0600 0.0553 0.0581 40,686 -0.00(-3.17%)
Sep 02, 2021 0.0600 0.0600 0.0557 0.0600 18,759 +0.00(+4.53%)
Sep 01, 2021 0.0582 0.0599 0.0551 0.0574 40,669 +0.00(+4.17%)
Aug 31, 2021 0.0520 0.0585 0.0502 0.0551 91,081 +0.00(+0.18%)
Aug 30, 2021 0.0552 0.0585 0.0547 0.0550 84,571 +0.00(+0.55%)
Aug 27, 2021 0.0546 0.0590 0.0546 0.0547 35,344 -0.00(-7.29%)
Aug 26, 2021 0.0500 0.0590 0.0500 0.0590 69,872 +0.00(+0.17%)
Aug 25, 2021 0.0535 0.0589 0.0535 0.0589 41,000 +0.00(+6.90%)
Aug 24, 2021 0.0574 0.0574 0.0549 0.0551 28,888 -0.00(-8.01%)
Aug 23, 2021 0.0562 0.0605 0.0507 0.0599 93,574 +0.00(+6.58%)
Aug 20, 2021 0.0536 0.0579 0.0536 0.0562 37,830 +0.00(+3.12%)
Aug 19, 2021 0.0550 0.0565 0.0542 0.0545 19,071 -0.01(-8.71%)
Aug 18, 2021 0.0558 0.0607 0.0490 0.0597 19,381 +0.00(+1.70%)
Aug 17, 2021 0.0650 0.0650 0.0587 0.0587 61,346 -0.01(-9.41%)
Aug 16, 2021 0.0770 0.0770 0.0550 0.0648 23,648 +0.00(+4.35%)
Aug 13, 2021 0.0559 0.0624 0.0559 0.0621 3,467 +0.01(+11.89%)
Aug 12, 2021 0.0555 0.0562 0.0554 0.0555 37,880 -0.01(-9.31%)
Aug 11, 2021 0.0520 0.0650 0.0520 0.0612 6,900 +0.00(+5.34%)
Aug 10, 2021 0.0606 0.0650 0.0552 0.0581 56,848 +0.00(+2.29%)
Aug 09, 2021 0.0543 0.0650 0.0543 0.0568 16,628 -0.00(-5.80%)
Aug 06, 2021 0.0554 0.0606 0.0554 0.0603 15,298 -0.00(-0.17%)
Aug 05, 2021 0.0595 0.0604 0.0522 0.0604 12,940 +0.00(+1.51%)
Aug 04, 2021 0.0618 0.0618 0.0595 0.0595 10,500 +0.00(+6.25%)
Aug 03, 2021 0.0590 0.0611 0.0560 0.0560 63,818 -0.00(-5.88%)
Aug 02, 2021 0.0511 0.0605 0.0511 0.0595 22,825 -0.00(-2.94%)
Jul 30, 2021 0.0600 0.0613 0.0554 0.0613 105,077 +0.01(+9.86%)
Jul 29, 2021 0.0591 0.0608 0.0557 0.0558 39,860 -0.00(-5.26%)
Jul 27, 2021 0.0589 0.0589 0.0589 0 +0.00(+0.86%)
Jul 26, 2021 0.0729 0.0729 0.0551 0.0584 32,573 -0.00(-2.67%)
Jul 23, 2021 0.0600 0.0619 0.0544 0.0600 29,799 +0.00(+0.33%)
Jul 22, 2021 0.0573 0.0599 0.0550 0.0598 14,673 +0.00(+2.22%)
Jul 21, 2021 0.0546 0.0645 0.0546 0.0585 64,253 +0.00(+6.36%)
Jul 20, 2021 0.0617 0.0638 0.0550 0.0550 59,215 +0.00(+0.00%)
Jul 19, 2021 0.0581 0.0590 0.0503 0.0550 218,090 -0.00(-6.78%)
Jul 16, 2021 0.0581 0.0595 0.0581 0.0590 68,804 +0.00(+1.72%)
Jul 15, 2021 0.0555 0.0607 0.0555 0.0580 91,010 +0.00(+4.50%)
Jul 14, 2021 0.0600 0.0600 0.0553 0.0555 52,394 -0.00(-4.80%)
Jul 13, 2021 0.0585 0.0590 0.0556 0.0583 192,850 +0.00(+5.42%)
Jul 12, 2021 0.0634 0.0648 0.0553 0.0553 323,582 -0.01(-14.53%)
Jul 09, 2021 0.0650 0.0686 0.0635 0.0647 149,959 -0.00(-4.57%)
Jul 08, 2021 0.0699 0.0810 0.0656 0.0678 182,526 -0.00(-1.02%)
Jul 07, 2021 0.0679 0.0734 0.0671 0.0685 56,650 -0.00(-2.42%)
Jul 06, 2021 0.0671 0.0702 0.0671 0.0702 21,667 +0.00(+1.30%)
Jul 02, 2021 0.0731 0.0731 0.0675 0.0693 27,538 +0.00(+2.51%)
Jul 01, 2021 0.0711 0.0722 0.0650 0.0676 44,468 -0.00(-3.43%)
Jun 30, 2021 0.0647 0.0745 0.0647 0.0700 55,656 +0.00(+0.00%)
Jun 29, 2021 0.0661 0.0700 0.0661 0.0700 28,098 +0.00(+2.94%)
Jun 28, 2021 0.0688 0.0733 0.0680 0.0680 49,849 -0.00(-1.31%)
Jun 25, 2021 0.0781 0.0781 0.0687 0.0689 22,380 +0.00(+0.29%)
Jun 24, 2021 0.0730 0.0730 0.0686 0.0687 18,143 -0.00(-1.86%)
Jun 23, 2021 0.0700 0.0706 0.0650 0.0700 72,292 +0.00(+2.04%)
Jun 22, 2021 0.0820 0.0820 0.0686 0.0686 36,362 +0.00(+0.73%)
Jun 21, 2021 0.0804 0.0804 0.0674 0.0681 74,858 -0.00(-5.42%)
Jun 18, 2021 0.0710 0.0806 0.0710 0.0720 53,186 -0.00(-0.83%)
Jun 17, 2021 0.0734 0.0775 0.0724 0.0726 87,300 +0.00(+0.69%)
Jun 16, 2021 0.0750 0.0822 0.0721 0.0721 73,805 -0.00(-5.13%)
Jun 15, 2021 0.0768 0.0822 0.0709 0.0760 50,899 -0.00(-3.18%)
Jun 14, 2021 0.0750 0.0827 0.0750 0.0785 44,454 -0.00(-3.68%)
Jun 11, 2021 0.0879 0.0879 0.0774 0.0815 42,657 +0.00(+1.88%)
Jun 10, 2021 0.0750 0.0920 0.0750 0.0800 32,102 +0.00(+1.27%)
Jun 09, 2021 0.0779 0.0826 0.0770 0.0790 93,400 -0.00(-0.50%)
Jun 08, 2021 0.0930 0.0930 0.0771 0.0794 160,867 -0.00(-0.75%)
Jun 07, 2021 0.0777 0.0873 0.0750 0.0800 23,247 -0.00(-2.08%)
Jun 04, 2021 0.0780 0.0877 0.0780 0.0817 73,320 -0.00(-1.21%)
Jun 03, 2021 0.0782 0.0909 0.0782 0.0827 72,543 +0.00(+5.62%)
Jun 02, 2021 0.0748 0.0815 0.0737 0.0783 53,692 -0.01(-6.12%)
Jun 01, 2021 0.0949 0.0949 0.0745 0.0834 1,140,010 -0.01(-8.85%)
May 28, 2021 0.0855 0.0949 0.0851 0.0915 88,590 +0.01(+6.03%)
May 27, 2021 0.0791 0.0881 0.0745 0.0863 274,158 +0.01(+13.85%)
May 26, 2021 0.0706 0.0836 0.0706 0.0758 99,722 -0.00(-3.68%)
May 25, 2021 0.0798 0.0832 0.0706 0.0787 99,265 -0.00(-1.38%)
May 24, 2021 0.0764 0.0899 0.0706 0.0798 616,099 +0.00(+5.42%)
May 21, 2021 0.0658 0.0790 0.0658 0.0757 36,628 +0.01(+7.53%)
May 20, 2021 0.0695 0.0792 0.0694 0.0704 94,286 -0.01(-10.55%)
May 19, 2021 0.0700 0.0800 0.0696 0.0787 112,061 -0.00(-0.63%)
May 18, 2021 0.0840 0.0840 0.0698 0.0792 116,091 +0.01(+13.14%)
May 17, 2021 0.0740 0.0790 0.0698 0.0700 46,303 +0.00(+0.72%)
May 14, 2021 0.0703 0.0752 0.0659 0.0695 232,220 -0.00(-0.14%)
May 13, 2021 0.0736 0.0760 0.0696 0.0696 72,929 -0.01(-8.42%)
May 12, 2021 0.0830 0.0830 0.0736 0.0760 66,675 -0.01(-8.21%)
May 11, 2021 0.0820 0.0828 0.0744 0.0828 71,671 +0.00(+0.12%)
May 10, 2021 0.0860 0.0909 0.0820 0.0827 67,791 -0.00(-5.38%)
May 07, 2021 0.0857 0.0902 0.0817 0.0874 25,298 -0.00(-4.27%)
May 06, 2021 0.0942 0.0950 0.0853 0.0913 232,353 -0.00(-2.87%)
May 05, 2021 0.0890 0.0940 0.0887 0.0940 20,329 +0.01(+5.74%)
May 04, 2021 0.0889 0.0953 0.0878 0.0889 111,187 -0.01(-9.47%)
May 03, 2021 0.0900 0.1027 0.0813 0.0982 577,508 +0.01(+15.53%)
Apr 30, 2021 0.0803 0.0946 0.0800 0.0850 87,100 -0.00(-5.56%)
Apr 29, 2021 0.1005 0.1005 0.0848 0.0900 18,475 +0.00(+1.81%)
Apr 28, 2021 0.0803 0.0949 0.0803 0.0884 421,934 +0.01(+10.09%)
Apr 27, 2021 0.0825 0.0850 0.0803 0.0803 43,795 -0.01(-6.63%)
Apr 26, 2021 0.0900 0.0900 0.0788 0.0860 110,710 +0.00(+4.88%)
Apr 23, 2021 0.0891 0.0900 0.0781 0.0820 155,400 +0.00(+1.61%)
Apr 22, 2021 0.0811 0.0830 0.0760 0.0807 116,364 +0.00(+1.38%)
Apr 21, 2021 0.0800 0.0841 0.0778 0.0796 55,282 +0.00(+6.13%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0750 264,322 -0.00(-1.06%)
Apr 19, 2021 0.0940 0.0940 0.0717 0.0758 360,398 -0.01(-10.19%)
Apr 16, 2021 0.1070 0.1070 0.0696 0.0844 1,675,200 -0.01(-12.08%)
Apr 15, 2021 0.0995 0.1000 0.0960 0.0960 206,670 -0.00(-3.42%)
Apr 14, 2021 0.1000 0.1019 0.0984 0.0994 60,420 +0.00(+0.10%)
Apr 13, 2021 0.0900 0.1072 0.0900 0.0993 63,106 -0.00(-2.74%)
Apr 12, 2021 0.1055 0.1055 0.0930 0.1021 194,214 +0.00(+3.03%)
Apr 09, 2021 0.1139 0.1139 0.0990 0.0991 116,100 -0.00(-2.84%)
Apr 08, 2021 0.0939 0.1072 0.0939 0.1020 55,510 +0.00(+2.00%)
Apr 07, 2021 0.0980 0.1078 0.0950 0.1000 98,409 -0.01(-5.66%)
Apr 06, 2021 0.1040 0.1078 0.0989 0.1060 528,045 +0.01(+6.96%)
Apr 05, 2021 0.0932 0.1100 0.0932 0.0991 102,367 -0.01(-6.24%)
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.