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 )

0.0127 UNCHANGED
Streaming Delayed Price Updated: 3:40 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 (%)
Aug 31, 2020 0.0496 0.0529 0.0465 0.0492 218,924 -0.00(-6.64%)
Aug 28, 2020 0.0445 0.0532 0.0445 0.0527 194,900 +0.00(+5.40%)
Aug 27, 2020 0.0500 0.0540 0.0500 0.0500 258,243 -0.00(-4.76%)
Aug 26, 2020 0.0599 0.0599 0.0490 0.0525 100,445 -0.00(-4.55%)
Aug 25, 2020 0.0534 0.0620 0.0502 0.0550 353,615 +0.00(+1.85%)
Aug 24, 2020 0.0619 0.0620 0.0540 0.0540 861,509 -0.00(-8.16%)
Aug 21, 2020 0.0590 0.0590 0.0529 0.0588 113,500 +0.00(+0.68%)
Aug 20, 2020 0.0682 0.0682 0.0525 0.0584 1,566,897 -0.00(-3.47%)
Aug 19, 2020 0.0655 0.0660 0.0565 0.0605 586,933 -0.01(-7.91%)
Aug 18, 2020 0.0697 0.0697 0.0560 0.0657 970,490 +0.00(+7.70%)
Aug 17, 2020 0.0610 0.0644 0.0610 0.0610 62,612 -0.00(-2.87%)
Aug 14, 2020 0.0602 0.0660 0.0591 0.0628 248,900 +0.00(+4.67%)
Aug 13, 2020 0.0635 0.0635 0.0590 0.0600 193,725 -0.00(-2.44%)
Aug 12, 2020 0.0540 0.0679 0.0540 0.0615 391,069 -0.00(-3.91%)
Aug 11, 2020 0.0674 0.0708 0.0601 0.0640 114,322 +0.00(+0.47%)
Aug 10, 2020 0.0600 0.0680 0.0600 0.0637 205,300 +0.00(+1.11%)
Aug 07, 2020 0.0626 0.0708 0.0625 0.0630 266,600 -0.01(-8.70%)
Aug 06, 2020 0.0626 0.0717 0.0626 0.0690 163,814 +0.00(+3.60%)
Aug 05, 2020 0.0690 0.0719 0.0640 0.0666 272,822 -0.00(-3.06%)
Aug 04, 2020 0.0635 0.0720 0.0627 0.0687 546,013 -0.00(-4.58%)
Aug 03, 2020 0.0691 0.0740 0.0655 0.0720 260,294 +0.01(+9.59%)
Jul 31, 2020 0.0758 0.0790 0.0650 0.0657 366,500 -0.01(-7.07%)
Jul 30, 2020 0.0760 0.0760 0.0650 0.0707 277,516 +0.00(+1.00%)
Jul 29, 2020 0.0700 0.0798 0.0678 0.0700 478,429 -0.00(-1.13%)
Jul 28, 2020 0.0759 0.0880 0.0708 0.0708 1,687,743 +0.00(+1.14%)
Jul 27, 2020 0.0600 0.0723 0.0600 0.0700 808,598 +0.01(+10.94%)
Jul 24, 2020 0.0720 0.0720 0.0583 0.0631 226,900 -0.00(-6.52%)
Jul 23, 2020 0.0650 0.0675 0.0623 0.0675 318,767 +0.00(+0.45%)
Jul 22, 2020 0.0699 0.0700 0.0618 0.0672 443,568 +0.00(+1.66%)
Jul 21, 2020 0.0679 0.0679 0.0600 0.0661 419,430 +0.00(+1.69%)
Jul 20, 2020 0.0670 0.0698 0.0600 0.0650 477,701 +0.01(+12.46%)
Jul 17, 2020 0.0613 0.0669 0.0578 0.0578 533,800 -0.01(-16.59%)
Jul 16, 2020 0.0650 0.0708 0.0617 0.0693 279,955 +0.00(+1.02%)
Jul 15, 2020 0.0787 0.0800 0.0614 0.0686 382,552 -0.00(-2.00%)
Jul 14, 2020 0.0715 0.0715 0.0611 0.0700 181,642 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0723 0.0620 0.0700 720,960 -0.00(-1.27%)
Jul 10, 2020 0.0690 0.0720 0.0600 0.0709 754,100 +0.00(+5.19%)
Jul 09, 2020 0.0776 0.0776 0.0610 0.0674 452,728 -0.00(-4.40%)
Jul 08, 2020 0.0540 0.0710 0.0533 0.0705 809,166 +0.02(+30.56%)
Jul 07, 2020 0.0592 0.0600 0.0512 0.0540 334,665 -0.01(-9.09%)
Jul 06, 2020 0.0500 0.0630 0.0500 0.0594 220,333 +0.00(+4.21%)
Jul 02, 2020 0.0640 0.0640 0.0550 0.0570 287,100 -0.00(-5.00%)
Jul 01, 2020 0.0574 0.0649 0.0500 0.0600 104,771 -0.00(-3.07%)
Jun 30, 2020 0.0660 0.0725 0.0550 0.0619 1,081,301 -0.01(-14.03%)
Jun 29, 2020 0.0720 0.0850 0.0650 0.0720 351,288 -0.01(-9.77%)
Jun 26, 2020 0.0920 0.0920 0.0680 0.0798 1,263,000 -0.01(-7.21%)
Jun 25, 2020 0.0970 0.1042 0.0795 0.0860 1,914,080 -0.00(-1.71%)
Jun 24, 2020 0.0627 0.1033 0.0610 0.0875 1,408,884 +0.02(+34.00%)
Jun 23, 2020 0.0593 0.0700 0.0592 0.0653 498,677 +0.01(+10.30%)
Jun 22, 2020 0.0550 0.0640 0.0529 0.0592 158,018 +0.01(+13.19%)
Jun 19, 2020 0.0516 0.0552 0.0478 0.0523 47,700 -0.00(-7.27%)
Jun 18, 2020 0.0552 0.0564 0.0497 0.0564 22,507 +0.01(+13.71%)
Jun 17, 2020 0.0514 0.0571 0.0420 0.0496 197,550 -0.01(-10.79%)
Jun 16, 2020 0.0560 0.0602 0.0470 0.0556 35,973 -0.03(-34.28%)
Jun 15, 2020 0.0882 0.0917 0.0846 0.0846 25,270 -0.01(-14.55%)
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.