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 )

0.0144 -0.0006 (-4.00%)
Streaming Delayed Price Updated: 10:46 AM 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 0.0172 0.0172 0.0170 0.0170 1,957 -0.00(-10.53%)
Mar 27, 2024 0.0192 0.0192 0.0170 0.0190 18,565 +0.00(+4.97%)
Mar 26, 2024 0.0181 0.0181 0.0181 0.0181 20,400 -0.00(-5.73%)
Mar 25, 2024 0.0178 0.0195 0.0178 0.0192 27,562 -0.00(-4.00%)
Mar 22, 2024 0.0170 0.0200 0.0170 0.0200 12,145 +0.01(+35.14%)
Mar 19, 2024 0.0148 150 +0.00(+4.23%)
Mar 18, 2024 0.0192 0.0192 0.0142 0.0142 18,216 -0.01(-28.28%)
Mar 15, 2024 0.0200 0.0200 0.0198 0.0198 30,832 +0.00(+7.03%)
Mar 14, 2024 0.0140 0.0185 0.0140 0.0185 31,095 +0.00(+20.92%)
Mar 13, 2024 0.0199 0.0199 0.0153 0.0153 51,080 -0.00(-21.54%)
Mar 12, 2024 0.0180 0.0195 0.0170 0.0195 56,816 +0.00(+5.41%)
Mar 11, 2024 0.0120 0.0185 0.0120 0.0185 9,814 +0.00(+8.82%)
Mar 08, 2024 0.0170 0.0185 0.0170 0.0170 5,310 +0.00(+0.00%)
Mar 07, 2024 0.0180 0.0180 0.0140 0.0170 71,675 -0.00(-10.53%)
Mar 06, 2024 0.0180 0.0190 0.0180 0.0190 19,244 +0.00(+0.00%)
Mar 05, 2024 0.0190 0.0190 0.0190 0.0190 775 +0.00(+0.00%)
Mar 04, 2024 0.0200 0.0200 0.0190 0.0190 7,448 +0.00(+5.56%)
Mar 01, 2024 0.0180 0.0180 0.0180 0.0180 73,986 -0.00(-1.64%)
Feb 27, 2024 0.0183 125 +0.00(+0.00%)
Feb 26, 2024 0.0199 0.0200 0.0175 0.0183 41,765 -0.00(-7.58%)
Feb 23, 2024 0.0183 0.0199 0.0181 0.0198 60,776 +0.00(+5.88%)
Feb 22, 2024 0.0186 0.0187 0.0180 0.0187 14,889 -0.00(-0.53%)
Feb 21, 2024 0.0188 0.0199 0.0188 0.0188 21,015 +0.00(+10.59%)
Feb 16, 2024 0.0170 105 -0.00(-5.56%)
Feb 15, 2024 0.0151 0.0180 0.0151 0.0180 2,991 -0.00(-6.25%)
Feb 14, 2024 0.0199 0.0199 0.0180 0.0192 17,075 +0.00(+19.25%)
Feb 13, 2024 0.0161 0.0190 0.0161 0.0161 1,870 -0.00(-15.26%)
Feb 12, 2024 0.0160 0.0190 0.0153 0.0190 10,681 +0.00(+0.00%)
Feb 09, 2024 0.0195 0.0196 0.0190 0.0190 42,785 -0.00(-4.04%)
Feb 08, 2024 0.0198 0.0198 0.0198 0.0198 4,979 +0.00(+1.54%)
Feb 06, 2024 0.0195 280 +0.00(+0.00%)
Feb 05, 2024 0.0203 0.0203 0.0195 0.0195 39,395 -0.00(-2.50%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 7,155 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 12,245 -0.00(-10.31%)
Jan 31, 2024 0.0200 0.0223 0.0190 0.0223 58,145 +0.00(+17.37%)
Jan 30, 2024 0.0190 0.0190 0.0190 0.0190 12,915 +0.00(+0.00%)
Jan 29, 2024 0.0190 0.0190 0.0190 0.0190 3,815 -0.00(-0.52%)
Jan 26, 2024 0.0191 0.0191 0.0191 0.0191 10,295 +0.00(+0.00%)
Jan 25, 2024 0.0211 0.0213 0.0191 0.0191 23,319 +0.00(+0.53%)
Jan 24, 2024 0.0191 0.0191 0.0190 0.0190 13,755 -0.00(-10.38%)
Jan 23, 2024 0.0220 0.0223 0.0212 0.0212 23,189 -0.00(-4.93%)
Jan 22, 2024 0.0220 0.0223 0.0213 0.0223 40,686 +0.00(+4.69%)
Jan 19, 2024 0.0213 0.0213 0.0213 0.0213 7,450 -0.00(-4.48%)
Jan 18, 2024 0.0223 0.0223 0.0223 0.0223 440 -0.00(-0.45%)
Jan 17, 2024 0.0230 0.0230 0.0224 0.0224 1,970 -0.00(-13.85%)
Jan 16, 2024 0.0268 0.0268 0.0225 0.0260 298,850 +0.00(+3.59%)
Jan 12, 2024 0.0235 0.0262 0.0235 0.0251 244,763 +0.00(+4.58%)
Jan 11, 2024 0.0225 0.0240 0.0225 0.0240 2,390 -0.00(-4.00%)
Jan 10, 2024 0.0245 0.0250 0.0245 0.0250 2,786 +0.00(+12.61%)
Jan 09, 2024 0.0224 0.0224 0.0222 0.0222 2,990 -0.00(-1.33%)
Jan 05, 2024 0.0225 505 +0.00(+1.35%)
Jan 04, 2024 0.0263 0.0263 0.0222 0.0222 17,050 -0.00(-9.76%)
Jan 03, 2024 0.0225 0.0246 0.0225 0.0246 177,849 +0.00(+10.31%)
Jan 02, 2024 0.0230 0.0230 0.0223 0.0223 87,396 -0.00(-3.04%)
Dec 29, 2023 0.0248 0.0252 0.0230 0.0230 46,320 +0.00(+0.00%)
Dec 28, 2023 0.0265 0.0268 0.0230 0.0230 962,817 -0.00(-10.85%)
Dec 27, 2023 0.0264 0.0267 0.0222 0.0258 16,520 +0.00(+3.61%)
Dec 26, 2023 0.0217 0.0249 0.0217 0.0249 5,795 -0.00(-2.73%)
Dec 22, 2023 0.0255 0.0275 0.0255 0.0256 24,002 +0.00(+8.47%)
Dec 21, 2023 0.0258 0.0272 0.0236 0.0236 2,388 -0.00(-12.92%)
Dec 20, 2023 0.0263 0.0271 0.0254 0.0271 22,460 +0.00(+6.69%)
Dec 19, 2023 0.0245 0.0273 0.0221 0.0254 20,101 +0.00(+13.39%)
Dec 18, 2023 0.0213 0.0224 0.0213 0.0224 35,886 +0.00(+0.00%)
Dec 15, 2023 0.0214 0.0247 0.0214 0.0224 106,131 -0.00(-2.61%)
Dec 14, 2023 0.0217 0.0260 0.0215 0.0230 35,899 -0.00(-12.55%)
Dec 13, 2023 0.0263 0.0263 0.0263 0.0263 1,355 +0.00(+14.35%)
Dec 12, 2023 0.0217 0.0238 0.0217 0.0230 2,344 +0.00(+4.07%)
Dec 11, 2023 0.0221 0.0239 0.0218 0.0221 119,710 -0.00(-0.45%)
Dec 08, 2023 0.0222 0.0222 0.0222 0.0222 1,000 +0.00(+2.30%)
Dec 07, 2023 0.0248 0.0248 0.0217 0.0217 19,955 +0.00(+1.40%)
Dec 06, 2023 0.0213 0.0236 0.0213 0.0214 15,215 -0.00(-2.73%)
Dec 05, 2023 0.0244 0.0250 0.0220 0.0220 939 -0.00(-12.00%)
Dec 04, 2023 0.0250 0.0250 0.0232 0.0250 55,488 -0.00(-4.58%)
Dec 01, 2023 0.0251 0.0266 0.0251 0.0262 7,894 +0.00(+4.80%)
Nov 30, 2023 0.0258 0.0258 0.0250 0.0250 62,884 -0.00(-10.71%)
Nov 29, 2023 0.0280 0.0280 0.0280 0.0280 10,325 +0.00(+11.11%)
Nov 28, 2023 0.0280 0.0280 0.0252 0.0252 9,280 +0.00(+0.00%)
Nov 27, 2023 0.0252 0.0252 0.0252 0.0252 1,077 +0.00(+0.40%)
Nov 22, 2023 0.0251 0 -0.00(-1.57%)
Nov 21, 2023 0.0260 0.0260 0.0255 0.0255 2,881 -0.00(-6.25%)
Nov 20, 2023 0.0251 0.0272 0.0251 0.0272 14,049 +0.00(+2.26%)
Nov 17, 2023 0.0265 0.0280 0.0250 0.0266 34,990 +0.00(+4.31%)
Nov 16, 2023 0.0280 0.0280 0.0252 0.0255 7,739 +0.00(+0.79%)
Nov 15, 2023 0.0252 0.0263 0.0251 0.0253 2,710 -0.00(-9.64%)
Nov 14, 2023 0.0271 0.0280 0.0251 0.0280 184,001 +0.00(+5.66%)
Nov 13, 2023 0.0265 0.0265 0.0265 0.0265 2,540 -0.00(-2.21%)
Nov 10, 2023 0.0253 0.0281 0.0253 0.0271 8,338 +0.00(+7.11%)
Nov 09, 2023 0.0254 0.0272 0.0253 0.0253 540,748 -0.00(-0.39%)
Nov 08, 2023 0.0254 0.0267 0.0254 0.0254 39,002 -0.00(-6.62%)
Nov 07, 2023 0.0254 0.0272 0.0254 0.0272 9,534 -0.00(-2.86%)
Nov 06, 2023 0.0291 0.0291 0.0280 0.0280 10,695 +0.00(+0.00%)
Nov 03, 2023 0.0286 0.0293 0.0266 0.0280 18,722 -0.00(-2.10%)
Nov 02, 2023 0.0294 0.0294 0.0286 0.0286 1,176 -0.00(-2.39%)
Nov 01, 2023 0.0293 0.0293 0.0293 0.0293 1,203 +0.00(+1.74%)
Oct 30, 2023 0.0288 244 +0.00(+0.35%)
Oct 27, 2023 0.0287 0.0287 0.0287 0.0287 1,100 -0.00(-2.71%)
Oct 26, 2023 0.0313 0.0313 0.0287 0.0295 116,567 -0.00(-2.96%)
Oct 25, 2023 0.0309 0.0309 0.0287 0.0304 3,590 +0.00(+4.11%)
Oct 23, 2023 0.0292 220 +0.00(+1.74%)
Oct 20, 2023 0.0287 0.0308 0.0287 0.0287 32,910 +0.00(+0.35%)
Oct 18, 2023 0.0286 225 -0.00(-4.67%)
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 75,155 +0.00(+4.90%)
Oct 16, 2023 0.0312 0.0312 0.0286 0.0286 525 -0.00(-0.35%)
Oct 13, 2023 0.0287 0.0287 0.0287 0.0287 280 +0.00(+1.41%)
Oct 12, 2023 0.0283 0.0283 0.0283 0.0283 1,285 -0.00(-7.52%)
Oct 11, 2023 0.0306 0.0306 0.0282 0.0306 4,556 -0.00(-0.65%)
Oct 09, 2023 0.0308 80 -0.00(-6.67%)
Oct 06, 2023 0.0330 0.0330 0.0330 0.0330 320 +0.00(+17.02%)
Oct 05, 2023 0.0284 0.0311 0.0282 0.0282 29,705 -0.00(-2.76%)
Oct 04, 2023 0.0300 0.0307 0.0290 0.0290 165,131 -0.00(-7.94%)
Oct 03, 2023 0.0315 0.0315 0.0315 0.0315 469 -0.00(-5.97%)
Oct 02, 2023 0.0335 0.0335 0.0335 0.0335 2,870 -0.00(-9.21%)
Sep 29, 2023 0.0369 0.0369 0.0369 0.0369 5,480 +0.01(+23.00%)
Sep 28, 2023 0.0350 0.0365 0.0300 0.0300 33,190 -0.01(-14.53%)
Sep 27, 2023 0.0390 0.0390 0.0351 0.0351 15,001 -0.00(-4.62%)
Sep 26, 2023 0.0362 0.0450 0.0362 0.0368 17,008 +0.00(+6.36%)
Sep 25, 2023 0.0380 0.0346 0.0346 0.0346 19,943 -0.01(-16.02%)
Sep 22, 2023 0.0409 0.0412 0.0409 0.0412 12,480 +0.00(+5.64%)
Sep 21, 2023 0.0400 0.0400 0.0390 0.0390 1,341 -0.00(-2.50%)
Sep 20, 2023 0.0364 0.0450 0.0319 0.0400 37,340 -0.00(-10.51%)
Sep 18, 2023 0.0447 289 +0.00(+8.50%)
Sep 15, 2023 0.0328 0.0412 0.0326 0.0412 1,530 +0.01(+45.58%)
Sep 14, 2023 0.0350 0.0356 0.0283 0.0283 11,831 -0.00(-14.76%)
Sep 13, 2023 0.0395 0.0452 0.0332 0.0332 27,596 -0.00(-11.47%)
Sep 12, 2023 0.0350 0.0420 0.0282 0.0375 45,304 +0.00(+15.38%)
Sep 11, 2023 0.0300 0.0341 0.0300 0.0325 132,727 +0.00(+8.33%)
Sep 08, 2023 0.0270 0.0300 0.0270 0.0300 47,999 +0.00(+0.33%)
Sep 07, 2023 0.0299 0.0299 0.0270 0.0299 33,075 +0.00(+10.74%)
Sep 06, 2023 0.0270 0.0270 0.0270 0.0270 2,035 -0.00(-5.26%)
Sep 05, 2023 0.0270 0.0285 0.0270 0.0285 3,886 +0.00(+5.56%)
Sep 01, 2023 0.0285 0.0295 0.0270 0.0270 6,521 +0.00(+0.00%)
Aug 31, 2023 0.0270 0.0270 0.0270 0.0270 11,513 -0.00(-0.37%)
Aug 30, 2023 0.0270 0.0271 0.0270 0.0271 6,318 -0.00(-5.90%)
Aug 28, 2023 0.0288 0 +0.00(+1.05%)
Aug 25, 2023 0.0294 0.0314 0.0261 0.0285 16,688 -0.00(-6.25%)
Aug 24, 2023 0.0300 0.0306 0.0260 0.0304 4,828 +0.00(+1.33%)
Aug 23, 2023 0.0260 0.0300 0.0260 0.0300 24,124 +0.00(+0.00%)
Aug 22, 2023 0.0292 0.0332 0.0250 0.0300 1,115,901 +0.00(+3.81%)
Aug 21, 2023 0.0289 0.0289 0.0289 0.0289 4,156 +0.00(+0.00%)
Aug 18, 2023 0.0295 0.0295 0.0289 0.0289 63,576 -0.00(-0.34%)
Aug 17, 2023 0.0289 0.0290 0.0289 0.0290 49,994 -0.00(-3.97%)
Aug 16, 2023 0.0280 0.0327 0.0280 0.0302 6,733 +0.00(+7.86%)
Aug 14, 2023 0.0280 155 -0.00(-6.67%)
Aug 11, 2023 0.0350 0.0350 0.0300 0.0300 291,335 -0.00(-12.28%)
Aug 10, 2023 0.0354 0.0354 0.0315 0.0342 29,475 +0.00(+5.23%)
Aug 09, 2023 0.0350 0.0350 0.0325 0.0325 5,360 -0.01(-16.67%)
Aug 08, 2023 0.0270 0.0390 0.0270 0.0390 6,240 +0.00(+1.83%)
Aug 07, 2023 0.0327 0.0383 0.0270 0.0383 118,751 +0.01(+28.96%)
Aug 04, 2023 0.0321 0.0383 0.0297 0.0297 41,439 -0.00(-7.48%)
Aug 03, 2023 0.0321 0.0321 0.0321 0.0321 581 -0.00(-3.89%)
Aug 02, 2023 0.0260 0.0334 0.0260 0.0334 4,770 +0.00(+8.09%)
Aug 01, 2023 0.0305 0.0353 0.0305 0.0309 8,225 -0.01(-19.32%)
Jul 31, 2023 0.0260 0.0383 0.0260 0.0383 34,090 +0.00(+10.37%)
Jul 28, 2023 0.0350 0.0350 0.0347 0.0347 2,005 -0.00(-3.34%)
Jul 27, 2023 0.0302 0.0359 0.0280 0.0359 41,606 +0.00(+7.49%)
Jul 26, 2023 0.0351 0.0356 0.0334 0.0334 34,836 -0.00(-2.34%)
Jul 25, 2023 0.0301 0.0342 0.0301 0.0342 30,560 +0.00(+12.13%)
Jul 24, 2023 0.0345 0.0345 0.0305 0.0305 4,702 -0.00(-12.86%)
Jul 21, 2023 0.0359 0.0359 0.0350 0.0350 751 -0.00(-8.85%)
Jul 20, 2023 0.0334 0.0384 0.0301 0.0384 37,500 +0.00(+14.63%)
Jul 19, 2023 0.0352 0.0352 0.0335 0.0335 17,211 -0.00(-2.33%)
Jul 18, 2023 0.0351 0.0351 0.0343 0.0343 3,433 -0.00(-2.00%)
Jul 17, 2023 0.0384 0.0384 0.0334 0.0350 4,214 -0.00(-8.85%)
Jul 14, 2023 0.0351 0.0384 0.0351 0.0384 25,386 +0.00(+1.05%)
Jul 13, 2023 0.0292 0.0380 0.0292 0.0380 14,385 -0.00(-0.78%)
Jul 12, 2023 0.0350 0.0383 0.0315 0.0383 111,669 +0.01(+17.48%)
Jul 11, 2023 0.0350 0.0350 0.0300 0.0326 76,696 +0.00(+0.31%)
Jul 10, 2023 0.0301 0.0326 0.0261 0.0325 59,305 -0.00(-2.69%)
Jul 07, 2023 0.0329 0.0350 0.0250 0.0334 178,989 -0.00(-1.76%)
Jul 06, 2023 0.0351 0.0351 0.0340 0.0340 26,300 +0.00(+1.19%)
Jul 03, 2023 0.0336 0 -0.00(-2.89%)
Jun 30, 2023 0.0335 0.0346 0.0326 0.0346 17,299 +0.00(+11.61%)
Jun 29, 2023 0.0326 0.0341 0.0310 0.0310 51,971 +0.00(+3.33%)
Jun 28, 2023 0.0326 0.0350 0.0300 0.0300 34,680 +0.00(+15.38%)
Jun 27, 2023 0.0330 0.0330 0.0260 0.0260 103,691 +0.00(+0.00%)
Jun 26, 2023 0.0342 0.0351 0.0260 0.0260 126,024 +0.00(+0.00%)
Jun 23, 2023 0.0344 0.0344 0.0260 0.0260 60,600 -0.00(-1.52%)
Jun 22, 2023 0.0260 0.0264 0.0260 0.0264 1,329 -0.00(-8.97%)
Jun 20, 2023 0.0290 115 -0.00(-6.45%)
Jun 16, 2023 0.0310 0.0310 0.0299 0.0310 3,271 -0.00(-3.13%)
Jun 15, 2023 0.0339 0.0339 0.0297 0.0320 23,415 -0.00(-4.19%)
May 08, 2023 0.0367 0.0400 0.0334 0.0334 66,823 +0.00(+0.60%)
May 05, 2023 0.0350 0.0350 0.0332 0.0332 44,603 +0.00(+2.47%)
May 04, 2023 0.0350 0.0364 0.0324 0.0324 44,067 -0.00(-7.43%)
May 03, 2023 0.0360 0.0386 0.0350 0.0350 276,361 +0.00(+0.00%)
May 02, 2023 0.0380 0.0380 0.0350 0.0350 792 +0.00(+0.00%)
May 01, 2023 0.0375 0.0400 0.0350 0.0350 13,113 -0.00(-6.67%)
Apr 28, 2023 0.0380 0.0400 0.0360 0.0375 16,615 +0.00(+0.27%)
Apr 27, 2023 0.0395 0.0395 0.0370 0.0374 16,830 +0.00(+3.89%)
Apr 26, 2023 0.0375 0.0375 0.0360 0.0360 100,064 -0.00(-6.49%)
Apr 25, 2023 0.0370 0.0385 0.0370 0.0385 1,453 -0.00(-0.77%)
Apr 24, 2023 0.0397 0.0408 0.0388 0.0388 8,986 +0.00(+5.15%)
Apr 21, 2023 0.0369 0.0369 0.0369 0.0369 153 +0.00(+1.10%)
Apr 20, 2023 0.0382 0.0382 0.0365 0.0365 3,675 -0.00(-0.27%)
Apr 19, 2023 0.0366 0.0374 0.0365 0.0366 67,161 -0.00(-2.40%)
Apr 18, 2023 0.0400 0.0400 0.0361 0.0375 13,003 -0.00(-6.25%)
Apr 17, 2023 0.0383 0.0400 0.0374 0.0400 98,509 +0.00(+2.30%)
Apr 14, 2023 0.0400 0.0400 0.0388 0.0391 19,410 +0.00(+0.77%)
Apr 13, 2023 0.0410 0.0460 0.0375 0.0388 31,314 -0.00(-11.01%)
Apr 12, 2023 0.0436 0.0450 0.0380 0.0436 49,118 +0.00(+10.38%)
Apr 11, 2023 0.0395 0.0395 0.0395 0.0395 4,391 -0.00(-2.95%)
Apr 10, 2023 0.0440 0.0440 0.0400 0.0407 104,267 -0.00(-0.25%)
Apr 06, 2023 0.0435 0.0457 0.0408 0.0408 151,305 -0.00(-9.33%)
Apr 05, 2023 0.0460 0.0490 0.0435 0.0450 70,457 +0.00(+0.00%)
Apr 04, 2023 0.0409 0.0450 0.0409 0.0450 175,010 +0.00(+1.35%)
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.