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 )

0.3400 -0.0112 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 1.124 1.190 1.124 1.150 88,583 +0.02(+1.77%)
Jun 29, 2023 1.170 1.200 1.120 1.130 43,472 -0.06(-4.64%)
Jun 28, 2023 1.200 1.250 1.180 1.185 91,323 -0.03(-2.87%)
Jun 27, 2023 1.250 1.250 1.170 1.220 53,746 +0.00(+0.00%)
Jun 26, 2023 1.270 1.300 1.220 1.220 50,231 -0.10(-7.58%)
Jun 23, 2023 1.430 1.435 1.280 1.320 69,928 -0.09(-6.38%)
Jun 22, 2023 1.420 1.450 1.350 1.410 32,728 +0.00(+0.00%)
Jun 21, 2023 1.350 1.420 1.340 1.410 52,180 +0.08(+6.02%)
Jun 20, 2023 1.200 1.350 1.200 1.330 147,730 +0.14(+11.76%)
Jun 16, 2023 1.130 1.220 1.130 1.190 86,136 +0.04(+3.48%)
Jun 15, 2023 1.140 1.171 1.140 1.150 19,725 -0.01(-0.86%)
Jun 14, 2023 1.160 1.180 1.140 1.160 66,540 +0.02(+1.75%)
Jun 13, 2023 1.150 1.198 1.130 1.140 50,198 -0.02(-1.72%)
Jun 12, 2023 1.130 1.180 1.120 1.160 27,897 +0.03(+2.65%)
Jun 09, 2023 1.160 1.190 1.130 1.130 33,784 -0.04(-3.42%)
Jun 08, 2023 1.180 1.210 1.170 1.170 29,696 -0.01(-0.85%)
Jun 07, 2023 1.170 1.210 1.170 1.180 26,081 +0.00(+0.00%)
Jun 06, 2023 1.130 1.190 1.130 1.180 18,434 +0.05(+4.42%)
Jun 05, 2023 1.200 1.260 1.110 1.130 95,666 -0.09(-7.38%)
Jun 02, 2023 1.170 1.240 1.140 1.220 111,978 +0.06(+5.17%)
Jun 01, 2023 1.060 1.200 1.060 1.160 123,036 +0.09(+8.41%)
May 31, 2023 1.020 1.071 1.000 1.070 50,944 +0.07(+6.53%)
May 30, 2023 0.9800 1.020 0.9535 1.004 36,208 +0.02(+1.78%)
May 26, 2023 1.010 1.030 0.9700 0.9868 143,957 -0.04(-4.19%)
May 25, 2023 1.070 1.080 1.000 1.030 72,560 -0.03(-2.83%)
May 24, 2023 1.090 1.110 1.060 1.060 74,242 -0.04(-4.07%)
May 23, 2023 1.070 1.150 1.070 1.105 62,567 +0.01(+1.38%)
May 22, 2023 1.110 1.120 1.070 1.090 30,565 -0.02(-1.80%)
May 19, 2023 1.070 1.170 1.070 1.110 99,164 +0.04(+3.74%)
May 18, 2023 1.000 1.080 1.000 1.070 56,760 +0.06(+5.94%)
May 17, 2023 0.9800 1.030 0.9800 1.010 88,453 -0.01(-0.98%)
May 16, 2023 1.120 1.127 1.010 1.020 76,519 -0.09(-8.11%)
May 15, 2023 1.090 1.130 1.090 1.110 65,569 +0.02(+1.83%)
May 12, 2023 1.090 1.140 1.080 1.090 150,201 +0.01(+0.93%)
May 11, 2023 1.110 1.120 1.080 1.080 53,630 -0.04(-3.57%)
May 10, 2023 1.110 1.160 1.110 1.120 70,796 -0.01(-0.88%)
May 09, 2023 1.230 1.230 1.090 1.130 116,803 -0.09(-7.38%)
May 08, 2023 1.290 1.310 1.220 1.220 108,810 -0.09(-6.87%)
May 05, 2023 1.300 1.320 1.270 1.310 77,411 +0.02(+1.55%)
May 04, 2023 1.280 1.300 1.250 1.290 34,833 +0.00(+0.00%)
May 03, 2023 1.350 1.350 1.270 1.290 112,927 -0.04(-3.01%)
May 02, 2023 1.410 1.410 1.300 1.330 79,996 -0.09(-6.34%)
May 01, 2023 1.440 1.470 1.410 1.420 60,812 -0.07(-4.70%)
Apr 28, 2023 1.460 1.490 1.450 1.490 55,801 +0.00(+0.00%)
Apr 27, 2023 1.500 1.510 1.460 1.490 84,436 +0.05(+3.47%)
Apr 26, 2023 1.510 1.550 1.440 1.440 58,499 -0.08(-5.26%)
Apr 25, 2023 1.550 1.570 1.490 1.520 56,501 -0.03(-1.94%)
Apr 24, 2023 1.590 1.610 1.530 1.550 58,392 -0.03(-1.90%)
Apr 21, 2023 1.530 1.620 1.530 1.580 179,260 +0.03(+1.94%)
Apr 20, 2023 1.510 1.580 1.510 1.550 244,223 +0.03(+1.97%)
Apr 19, 2023 1.650 1.650 1.490 1.520 254,570 -0.11(-6.75%)
Apr 18, 2023 1.740 1.780 1.620 1.630 156,982 -0.12(-6.86%)
Apr 17, 2023 1.850 1.897 1.700 1.750 211,800 -0.11(-5.91%)
Apr 14, 2023 1.960 1.969 1.660 1.860 355,433 -0.11(-5.58%)
Apr 13, 2023 2.010 2.100 1.950 1.970 225,732 -0.07(-3.43%)
Apr 12, 2023 1.940 2.100 1.870 2.040 338,490 +0.12(+6.25%)
Apr 11, 2023 1.920 1.970 1.830 1.920 259,275 +0.03(+1.59%)
Apr 10, 2023 1.710 1.900 1.680 1.890 331,963 +0.17(+9.88%)
Apr 06, 2023 1.580 1.720 1.550 1.720 173,994 +0.15(+9.55%)
Apr 05, 2023 1.500 1.590 1.500 1.570 66,879 +0.06(+3.97%)
Apr 04, 2023 1.520 1.540 1.471 1.510 50,542 -0.03(-1.95%)
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.