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

Fuelpositive Corp (OP: NHHHF )

0.0259 +0.0031 (+13.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 23, 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 23, 2024 0.0250 0.0259 0.0228 0.0259 343,548 +0.00(+13.60%)
Aug 22, 2024 0.0275 0.0285 0.0221 0.0228 1,471,180 -0.01(-22.18%)
Aug 21, 2024 0.0343 0.0343 0.0261 0.0293 465,409 +0.00(+4.27%)
Aug 20, 2024 0.0326 0.0345 0.0273 0.0281 1,395,637 -0.00(-13.80%)
Aug 19, 2024 0.0340 0.0340 0.0290 0.0326 443,822 -0.00(-6.86%)
Aug 16, 2024 0.0329 0.0350 0.0327 0.0350 41,201 +0.00(+6.06%)
Aug 15, 2024 0.0325 0.0350 0.0325 0.0330 455,232 -0.00(-2.37%)
Aug 14, 2024 0.0350 0.0350 0.0335 0.0338 26,700 +0.00(+2.42%)
Aug 13, 2024 0.0312 0.0340 0.0312 0.0330 47,814 +0.00(+0.92%)
Aug 12, 2024 0.0300 0.0330 0.0291 0.0327 124,229 +0.00(+0.93%)
Aug 09, 2024 0.0293 0.0337 0.0280 0.0324 971,112 +0.00(+11.34%)
Aug 08, 2024 0.0316 0.0316 0.0285 0.0291 163,646 -0.00(-11.82%)
Aug 07, 2024 0.0309 0.0340 0.0288 0.0330 259,240 +0.00(+3.13%)
Aug 06, 2024 0.0308 0.0321 0.0258 0.0320 1,723,427 -0.00(-3.03%)
Aug 05, 2024 0.0340 0.0376 0.0300 0.0330 24,099 +0.00(+3.13%)
Aug 02, 2024 0.0290 0.0377 0.0271 0.0320 959,939 +0.00(+0.00%)
Aug 01, 2024 0.0300 0.0349 0.0294 0.0320 419,829 -0.00(-1.23%)
Jul 31, 2024 0.0317 0.0351 0.0314 0.0324 193,944 -0.00(-0.31%)
Jul 30, 2024 0.0325 0.0350 0.0291 0.0325 1,595,683 -0.00(-6.61%)
Jul 29, 2024 0.0402 0.0402 0.0325 0.0348 277,096 +0.00(+2.35%)
Jul 26, 2024 0.0350 0.0350 0.0340 0.0340 119,500 -0.00(-2.86%)
Jul 25, 2024 0.0350 0.0350 0.0338 0.0350 291,174 +0.00(+0.00%)
Jul 24, 2024 0.0338 0.0375 0.0325 0.0350 366,071 +0.00(+3.55%)
Jul 23, 2024 0.0317 0.0363 0.0317 0.0338 1,012,227 +0.00(+1.20%)
Jul 22, 2024 0.0367 0.0380 0.0328 0.0334 205,432 -0.00(-5.65%)
Jul 19, 2024 0.0330 0.0368 0.0321 0.0354 150,490 +0.00(+5.67%)
Jul 18, 2024 0.0300 0.0441 0.0300 0.0335 309,761 +0.00(+1.52%)
Jul 17, 2024 0.0342 0.0386 0.0305 0.0330 400,434 -0.00(-1.49%)
Jul 16, 2024 0.0390 0.0406 0.0330 0.0335 1,088,399 -0.01(-16.87%)
Jul 15, 2024 0.0370 0.0405 0.0370 0.0403 117,823 +0.00(+1.00%)
Jul 12, 2024 0.0378 0.0436 0.0362 0.0399 1,520,550 -0.00(-8.28%)
Jul 11, 2024 0.0450 0.0454 0.0420 0.0435 114,000 +0.00(+2.35%)
Jul 10, 2024 0.0411 0.0426 0.0411 0.0425 63,128 -0.00(-1.85%)
Jul 09, 2024 0.0449 0.0449 0.0400 0.0433 176,234 -0.00(-1.37%)
Jul 08, 2024 0.0370 0.0479 0.0370 0.0439 373,802 +0.00(+10.03%)
Jul 05, 2024 0.0390 0.0480 0.0380 0.0399 228,341 -0.00(-9.32%)
Jul 03, 2024 0.0480 0.0480 0.0386 0.0440 100,400 -0.00(-2.65%)
Jul 02, 2024 0.0409 0.0460 0.0388 0.0452 167,100 +0.01(+16.49%)
Jul 01, 2024 0.0403 0.0403 0.0329 0.0388 382,780 +0.00(+4.86%)
Jun 28, 2024 0.0328 0.0420 0.0328 0.0370 735,749 +0.00(+5.71%)
Jun 27, 2024 0.0325 0.0420 0.0325 0.0350 453,234 +0.00(+3.24%)
Jun 26, 2024 0.0400 0.0400 0.0320 0.0339 1,418,060 -0.00(-11.72%)
Jun 25, 2024 0.0392 0.0417 0.0350 0.0384 563,699 -0.00(-1.79%)
Jun 24, 2024 0.0360 0.0420 0.0348 0.0391 272,911 +0.00(+5.68%)
Jun 21, 2024 0.0401 0.0440 0.0339 0.0370 2,073,630 -0.00(-7.73%)
Jun 20, 2024 0.0450 0.0450 0.0390 0.0401 113,778 -0.00(-6.74%)
Jun 18, 2024 0.0480 0.0485 0.0424 0.0430 390,290 -0.01(-11.16%)
Jun 17, 2024 0.0471 0.0491 0.0437 0.0484 342,886 +0.00(+1.89%)
Jun 14, 2024 0.0464 0.0535 0.0460 0.0475 597,990 +0.00(+1.06%)
Jun 13, 2024 0.0455 0.0482 0.0453 0.0470 368,470 -0.00(-2.08%)
Jun 12, 2024 0.0443 0.0515 0.0428 0.0480 1,813,061 +0.01(+11.63%)
Jun 11, 2024 0.0447 0.0453 0.0361 0.0430 2,627,022 -0.00(-2.71%)
Jun 10, 2024 0.0495 0.0495 0.0424 0.0442 273,933 +0.00(+0.45%)
Jun 07, 2024 0.0490 0.0490 0.0440 0.0440 499,093 -0.01(-12.00%)
Jun 06, 2024 0.0500 0.0509 0.0500 0.0500 81,305 -0.00(-1.77%)
Jun 05, 2024 0.0515 0.0517 0.0490 0.0509 206,276 -0.00(-1.36%)
Jun 04, 2024 0.0513 0.0521 0.0500 0.0516 67,460 +0.00(+3.20%)
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.