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

Fsd Pharma Inc Cl B (NQ: HUGE )

0.4799 +0.0072 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM 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 31, 2022 0.9000 0.9164 0.8600 0.8659 232,325 -0.03(-3.79%)
Mar 30, 2022 0.9200 0.9700 0.8950 0.9000 291,870 -0.02(-1.89%)
Mar 29, 2022 0.8900 0.9749 0.8900 0.9173 209,715 -0.03(-3.32%)
Mar 28, 2022 1.010 1.010 0.9100 0.9488 480,587 -0.10(-9.64%)
Mar 25, 2022 0.9300 1.050 0.8700 1.050 767,291 +0.15(+17.20%)
Mar 24, 2022 0.8500 0.9196 0.8250 0.8959 655,091 +0.04(+4.87%)
Mar 23, 2022 0.8800 0.9400 0.8250 0.8543 206,775 +0.02(+2.93%)
Mar 22, 2022 0.8484 0.8500 0.8201 0.8300 87,301 -0.01(-0.61%)
Mar 21, 2022 0.8700 0.8700 0.8266 0.8351 115,173 -0.01(-1.70%)
Mar 18, 2022 0.8400 0.8690 0.8152 0.8495 166,704 +0.01(+1.14%)
Mar 17, 2022 0.8300 0.8498 0.8000 0.8399 140,915 +0.01(+1.18%)
Mar 16, 2022 0.8300 0.8472 0.8110 0.8301 182,481 -0.01(-0.79%)
Mar 15, 2022 0.8800 0.8899 0.8102 0.8367 200,452 -0.05(-5.70%)
Mar 14, 2022 0.9098 0.9355 0.8800 0.8873 84,510 -0.02(-2.49%)
Mar 11, 2022 0.9800 0.9900 0.9010 0.9100 120,125 -0.07(-7.52%)
Mar 10, 2022 0.9900 1.048 0.9840 0.9840 103,019 -0.04(-3.53%)
Mar 09, 2022 0.9900 1.050 0.9799 1.020 190,525 +0.03(+3.03%)
Mar 08, 2022 0.9798 1.010 0.9798 0.9900 78,103 -0.00(-0.10%)
Mar 07, 2022 1.000 1.010 0.9825 0.9910 116,119 -0.02(-1.88%)
Mar 04, 2022 1.000 1.020 0.9800 1.010 72,461 -0.01(-0.98%)
Mar 03, 2022 1.020 1.050 1.010 1.020 63,371 -0.02(-1.92%)
Mar 02, 2022 1.040 1.040 1.010 1.040 139,640 +0.03(+2.97%)
Mar 01, 2022 1.010 1.060 1.010 1.010 138,269 -0.04(-3.81%)
Feb 28, 2022 1.090 1.090 1.010 1.050 204,634 -0.04(-3.67%)
Feb 25, 2022 0.9000 1.100 0.9748 1.090 565,627 +0.21(+23.86%)
Feb 24, 2022 0.8800 0.8999 0.8400 0.8800 163,593 -0.03(-3.29%)
Feb 23, 2022 0.9200 0.9300 0.8700 0.9099 148,960 +0.03(+3.40%)
Feb 22, 2022 0.8200 0.9058 0.8100 0.8800 235,828 +0.06(+7.32%)
Feb 18, 2022 0.8200 0 -0.04(-4.60%)
Feb 17, 2022 0.8500 0.8600 0.8270 0.8595 64,521 +0.02(+2.53%)
Feb 16, 2022 0.8602 0.8602 0.8230 0.8383 415,763 -0.00(-0.20%)
Feb 15, 2022 0.8213 0.8503 0.8209 0.8400 72,445 +0.00(+0.57%)
Feb 14, 2022 0.8200 0.8800 0.8200 0.8352 45,494 -0.01(-1.74%)
Feb 11, 2022 0.8600 0.8800 0.8200 0.8500 173,179 -0.03(-2.89%)
Feb 10, 2022 0.9000 0.9000 0.8600 0.8753 160,924 +0.02(+1.77%)
Feb 09, 2022 0.8600 0.8790 0.8400 0.8601 113,867 +0.02(+2.11%)
Feb 08, 2022 0.8567 0.8700 0.8240 0.8423 133,774 -0.02(-2.85%)
Feb 07, 2022 0.8111 0.8700 0.8000 0.8670 160,439 +0.04(+4.33%)
Feb 04, 2022 0.8200 0.8789 0.8100 0.8310 120,141 +0.00(+0.48%)
Feb 03, 2022 0.8539 0.8270 104,923 -0.03(-3.15%)
Feb 02, 2022 0.8800 0.9000 0.8462 0.8539 87,986 -0.01(-0.74%)
Feb 01, 2022 0.8800 0.9000 0.8400 0.8603 118,827 -0.02(-2.24%)
Jan 31, 2022 0.8800 0.8800 90,282 +0.04(+4.76%)
Jan 28, 2022 0.8750 0.9098 0.8100 0.8400 162,722 -0.03(-3.99%)
Jan 27, 2022 0.9258 0.9258 0.8700 0.8749 49,017 -0.03(-2.79%)
Jan 26, 2022 0.9400 0.9400 0.8809 0.9000 75,268 +0.00(+0.11%)
Jan 25, 2022 0.8971 0.8990 0.8450 0.8990 187,051 +0.00(+0.27%)
Jan 24, 2022 0.9000 0.9100 0.8251 0.8966 240,416 -0.03(-3.59%)
Jan 21, 2022 0.9900 1.018 0.9300 0.9300 171,773 -0.09(-8.82%)
Jan 20, 2022 1.030 1.030 1.010 1.020 84,561 -0.01(-0.97%)
Jan 19, 2022 1.050 1.050 1.020 1.030 58,189 -0.01(-0.96%)
Jan 18, 2022 1.000 1.050 0.9800 1.040 104,219 +0.01(+0.97%)
Jan 14, 2022 1.030 0 -0.02(-1.90%)
Jan 13, 2022 1.020 1.080 1.020 1.050 87,336 +0.01(+0.96%)
Jan 12, 2022 1.040 1.090 1.040 1.040 131,373 -0.00(-0.38%)
Jan 11, 2022 1.010 1.060 1.000 1.044 52,584 +0.02(+2.35%)
Jan 10, 2022 1.040 1.040 1.010 1.020 87,791 -0.02(-1.92%)
Jan 07, 2022 1.030 1.047 1.010 1.040 54,338 +0.02(+1.96%)
Jan 06, 2022 1.050 1.070 1.010 1.020 97,709 -0.03(-2.86%)
Jan 05, 2022 1.110 1.110 1.040 1.050 215,928 -0.05(-4.55%)
Jan 04, 2022 1.100 1.100 1.055 1.100 100,753 +0.03(+2.80%)
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.