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

Rocketfuel Blockchain Inc (OP: )

0.1925 UNCHANGED
Last Price Updated: 3:27 PM EDT, Sep 22, 2023 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 (%)
May 31, 2022 0.1900 0.1900 0.1576 0.1625 24,430 -0.03(-14.34%)
May 27, 2022 0.1801 0.1897 0.1510 0.1897 74,125 +0.01(+5.39%)
May 26, 2022 0.1900 0.1900 0.1800 0.1800 17,528 +0.00(+0.00%)
May 25, 2022 0.1800 0.1860 0.1800 0.1800 15,680 +0.00(+0.00%)
May 24, 2022 0.1900 0.1900 0.1800 0.1800 24,042 -0.01(-5.26%)
May 23, 2022 0.1805 0.1900 0.1805 0.1900 3,128 -0.01(-5.00%)
May 20, 2022 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
May 19, 2022 0.2000 0.2000 0.1805 0.2000 6,961 +0.02(+10.68%)
May 18, 2022 0.1903 0.1903 0.1805 0.1807 10,839 -0.02(-9.65%)
May 17, 2022 0.2000 0.2100 0.1800 0.2000 47,706 +0.03(+17.51%)
May 16, 2022 0.1900 0.1900 0.1702 0.1702 5,367 -0.01(-5.44%)
May 13, 2022 0.1797 0.1999 0.1700 0.1800 93,709 +0.00(+2.56%)
May 12, 2022 0.1702 0.1996 0.1510 0.1755 22,499 +0.00(+2.63%)
May 11, 2022 0.2000 0.2000 0.1700 0.1710 45,682 -0.01(-5.00%)
May 10, 2022 0.2200 0.2200 0.1800 0.1800 54,787 -0.04(-16.28%)
May 09, 2022 0.2150 0.2201 0.2050 0.2150 25,186 -0.01(-6.48%)
May 06, 2022 0.2226 0.2299 0.2102 0.2299 21,653 +0.01(+6.68%)
May 05, 2022 0.2611 0.2611 0.2050 0.2155 74,437 -0.02(-8.30%)
May 04, 2022 0.2200 0.2500 0.2112 0.2350 33,683 +0.01(+6.82%)
May 03, 2022 0.2200 0.2400 0.2112 0.2200 8,534 +0.01(+4.76%)
May 02, 2022 0.2202 0.2350 0.2100 0.2100 8,450 +0.00(+0.00%)
Apr 29, 2022 0.2299 0.2400 0.1902 0.2100 11,315 -0.00(-0.10%)
Apr 28, 2022 0.2350 0.2350 0.2002 0.2102 8,619 +0.02(+10.52%)
Apr 27, 2022 0.2300 0.2500 0.1902 0.1902 7,428 -0.04(-17.30%)
Apr 26, 2022 0.1700 0.2400 0.1700 0.2300 45,351 +0.02(+9.52%)
Apr 25, 2022 0.1770 0.2200 0.1640 0.2100 34,496 +0.02(+10.53%)
Apr 22, 2022 0.2100 0.2200 0.1610 0.1900 84,662 -0.01(-7.32%)
Apr 21, 2022 0.2151 0.2200 0.1850 0.2050 31,577 -0.02(-6.82%)
Apr 20, 2022 0.1949 0.2399 0.1720 0.2200 85,090 +0.05(+27.91%)
Apr 19, 2022 0.2200 0.2600 0.1551 0.1720 513,802 -0.05(-21.82%)
Apr 18, 2022 0.2200 0.2300 0.2200 0.2200 41,721 +0.02(+10.00%)
Apr 14, 2022 0.2200 0.2200 0.1800 0.2000 74,628 -0.02(-9.09%)
Apr 13, 2022 0.2300 0.2300 0.2151 0.2200 27,691 -0.01(-4.35%)
Apr 12, 2022 0.2100 0.2400 0.2100 0.2300 141,473 +0.02(+9.52%)
Apr 11, 2022 0.2350 0.2400 0.2000 0.2100 28,635 -0.01(-4.55%)
Apr 08, 2022 0.2500 0.2500 0.2200 0.2200 41,847 -0.01(-4.35%)
Apr 07, 2022 0.2499 0.2603 0.2000 0.2300 44,089 -0.04(-14.81%)
Apr 06, 2022 0.2700 0.2897 0.2503 0.2700 18,388 -0.01(-3.57%)
Apr 05, 2022 0.3000 0.3000 0.2800 0.2800 7,571 +0.01(+3.28%)
Apr 04, 2022 0.2711 0.3000 0.2700 0.2711 13,561 -0.03(-9.63%)
Apr 01, 2022 0.3000 0.3000 0.2703 0.3000 10,902 +0.00(+0.00%)
Mar 31, 2022 0.2840 0.3000 0.2840 0.3000 10,915 +0.03(+11.11%)
Mar 30, 2022 0.3000 0.3000 0.2700 0.2700 16,849 -0.01(-3.57%)
Mar 29, 2022 0.3050 0.3200 0.2800 0.2800 72,920 -0.02(-6.67%)
Mar 28, 2022 0.2851 0.3333 0.2801 0.3000 60,170 +0.01(+3.99%)
Mar 25, 2022 0.3000 0.3025 0.2700 0.2885 120,168 +0.00(+1.23%)
Mar 24, 2022 0.2700 0.2900 0.2700 0.2850 147,701 +0.01(+5.56%)
Mar 23, 2022 0.2500 0.2800 0.2395 0.2700 201,034 +0.03(+14.84%)
Mar 22, 2022 0.2700 0.2700 0.2100 0.2351 65,862 -0.03(-11.28%)
Mar 21, 2022 0.2470 0.2800 0.2300 0.2650 477,399 +0.04(+18.89%)
Mar 18, 2022 0.2199 0.2325 0.2050 0.2229 99,965 +0.01(+3.63%)
Mar 17, 2022 0.2149 0.2220 0.2000 0.2151 120,017 +0.02(+7.55%)
Mar 16, 2022 0.2103 0.2109 0.1920 0.2000 164,100 -0.01(-4.90%)
Mar 15, 2022 0.2499 0.2500 0.2000 0.2103 57,169 -0.02(-7.72%)
Mar 14, 2022 0.2050 0.2425 0.2000 0.2279 161,542 +0.02(+11.17%)
Mar 11, 2022 0.2075 0.2200 0.2050 0.2050 40,855 +0.00(+0.00%)
Mar 10, 2022 0.2075 0.2075 0.1900 0.2050 81,801 +0.00(+2.50%)
Mar 09, 2022 0.1850 0.2050 0.1850 0.2000 24,207 +0.01(+4.71%)
Mar 08, 2022 0.1750 0.2100 0.1750 0.1910 57,131 +0.02(+9.14%)
Mar 07, 2022 0.1902 0.1950 0.1750 0.1750 92,176 -0.03(-12.50%)
Mar 04, 2022 0.2000 0.2000 0.1951 0.2000 23,991 -0.00(-0.10%)
Mar 03, 2022 0.1997 0.2250 0.1900 0.2002 70,074 +0.00(+1.37%)
Mar 02, 2022 0.2000 0.2100 0.1900 0.1975 46,147 +0.00(+1.28%)
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.