Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.0016 (+14.41%)
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 (%)
May 31, 2023 0.0343 0.0343 0.0314 0.0314 16,157 +0.00(+0.64%)
May 30, 2023 0.0312 0.0312 0.0312 0.0312 928 -0.00(-3.70%)
May 26, 2023 0.0350 0.0379 0.0280 0.0324 206,447 -0.00(-10.00%)
May 25, 2023 0.0380 0.0380 0.0360 0.0360 3,361 -0.00(-3.23%)
May 23, 2023 0.0372 260 +0.00(+15.17%)
May 22, 2023 0.0323 0.0323 0.0323 0.0323 2,886 +0.00(+0.00%)
May 19, 2023 0.0323 0.0371 0.0323 0.0323 5,351 -0.00(-0.92%)
May 18, 2023 0.0326 0.0326 0.0326 0.0326 1,881 +0.00(+0.93%)
May 17, 2023 0.0331 0.0332 0.0323 0.0323 5,180 +0.00(+0.00%)
May 16, 2023 0.0419 0.0419 0.0323 0.0323 51,972 -0.00(-1.52%)
May 15, 2023 0.0336 0.0336 0.0328 0.0328 200 -0.00(-3.53%)
May 12, 2023 0.0380 0.0380 0.0340 0.0340 48,296 -0.00(-10.53%)
May 11, 2023 0.0380 0.0384 0.0380 0.0380 4,340 -0.00(-4.52%)
May 10, 2023 0.0386 0.0415 0.0335 0.0398 91,443 +0.00(+3.92%)
May 09, 2023 0.0361 0.0383 0.0361 0.0383 13,870 +0.00(+14.67%)
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%)
Apr 03, 2023 0.0383 0.0448 0.0383 0.0444 19,495 +0.00(+0.23%)
Mar 31, 2023 0.0444 0.0450 0.0400 0.0443 20,517 -0.00(-1.56%)
Mar 30, 2023 0.0444 0.0450 0.0443 0.0450 138,777 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0465 0.0450 0.0450 48,054 -0.00(-7.79%)
Mar 28, 2023 0.0491 0.0520 0.0488 0.0488 6,283 +0.00(+8.44%)
Mar 27, 2023 0.0500 0.0521 0.0450 0.0450 42,125 -0.00(-6.25%)
Mar 24, 2023 0.0480 0.0480 0.0450 0.0480 1,705 +0.00(+0.63%)
Mar 23, 2023 0.0500 0.0521 0.0360 0.0477 9,805 +0.00(+4.84%)
Mar 22, 2023 0.0420 0.0521 0.0420 0.0455 27,339 +0.00(+2.25%)
Mar 21, 2023 0.0350 0.0445 0.0350 0.0445 6,620 +0.00(+6.97%)
Mar 20, 2023 0.0402 0.0416 0.0385 0.0416 36,611 -0.01(-13.87%)
Mar 17, 2023 0.0393 0.0483 0.0393 0.0483 2,909 +0.00(+8.05%)
Mar 16, 2023 0.0442 0.0486 0.0414 0.0447 17,262 +0.00(+1.13%)
Mar 15, 2023 0.0392 0.0460 0.0380 0.0442 224,444 -0.00(-3.91%)
Mar 14, 2023 0.0460 0.0473 0.0460 0.0460 11,787 +0.00(+0.00%)
Mar 13, 2023 0.0467 0.0467 0.0460 0.0460 44,318 +0.00(+0.00%)
Mar 10, 2023 0.0471 0.0471 0.0460 0.0460 11,779 -0.00(-2.13%)
Mar 09, 2023 0.0470 0.0487 0.0460 0.0470 5,371 +0.00(+2.17%)
Mar 08, 2023 0.0473 0.0479 0.0460 0.0460 64,364 -0.00(-2.75%)
Mar 07, 2023 0.0473 0.0496 0.0473 0.0473 27,220 -0.00(-4.06%)
Mar 06, 2023 0.0523 0.0523 0.0490 0.0493 48,702 -0.00(-7.85%)
Mar 03, 2023 0.0535 0.0535 0.0504 0.0535 1,039 +0.00(+0.75%)
Mar 02, 2023 0.0530 0.0531 0.0490 0.0531 6,395 +0.00(+6.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.