Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fsd Pharma Inc Cl B (CSE: HUGE )

0.4300 -0.0200 (-4.44%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 4.190 4.190 4.010 4.050 4,352 -0.05(-1.22%)
May 28, 2020 4.400 4.400 4.020 4.100 6,790 -0.28(-6.39%)
May 27, 2020 4.350 4.380 4.350 4.380 11,274 -0.02(-0.45%)
May 26, 2020 4.470 4.470 4.350 4.400 9,468 -0.08(-1.79%)
May 25, 2020 4.150 4.500 4.150 4.480 8,780 +0.28(+6.67%)
May 22, 2020 4.140 4.200 4.140 4.200 7,120 +0.20(+5.00%)
May 21, 2020 4.250 4.250 4.000 4.000 11,938 -0.25(-5.88%)
May 20, 2020 4.290 4.300 4.200 4.250 8,586 +0.03(+0.71%)
May 19, 2020 4.450 4.500 4.200 4.220 17,327 +0.02(+0.48%)
May 15, 2020 4.200 4.200 4.200 0 +0.52(+14.13%)
May 14, 2020 3.750 3.800 3.600 3.680 14,813 -0.02(-0.54%)
May 13, 2020 4.150 4.150 3.700 3.700 8,276 -0.30(-7.50%)
May 12, 2020 4.000 4.000 3.800 4.000 10,338 +0.00(+0.00%)
May 11, 2020 4.250 4.250 4.000 4.000 11,935 -0.12(-2.91%)
May 08, 2020 4.360 4.450 4.010 4.120 15,063 -0.30(-6.79%)
May 07, 2020 4.540 4.650 4.420 4.420 8,924 -0.13(-2.86%)
May 06, 2020 4.450 4.550 4.450 4.550 2,194 +0.10(+2.25%)
May 05, 2020 4.540 4.590 4.450 4.450 5,806 -0.05(-1.11%)
May 04, 2020 4.570 4.600 4.470 4.500 4,110 +0.00(+0.00%)
May 01, 2020 4.590 4.590 4.490 4.500 8,213 -0.09(-1.96%)
Apr 30, 2020 4.500 4.590 4.410 4.590 14,569 +0.09(+2.00%)
Apr 29, 2020 4.330 4.640 4.330 4.500 10,252 -0.09(-1.96%)
Apr 28, 2020 4.520 4.690 4.400 4.590 12,472 -0.10(-2.13%)
Apr 27, 2020 4.450 4.690 4.450 4.690 9,609 +0.09(+1.96%)
Apr 24, 2020 4.510 4.600 4.450 4.600 15,104 -0.01(-0.22%)
Apr 23, 2020 4.450 4.610 4.450 4.610 4,403 +0.07(+1.54%)
Apr 22, 2020 4.570 4.750 4.350 4.540 16,676 -0.01(-0.22%)
Apr 21, 2020 4.780 4.780 4.400 4.550 11,827 -0.33(-6.76%)
Apr 20, 2020 4.400 4.950 4.400 4.880 11,726 +0.38(+8.44%)
Apr 17, 2020 4.600 4.620 4.350 4.500 10,305 +0.10(+2.27%)
Apr 16, 2020 4.820 4.820 4.400 4.400 5,622 -0.20(-4.35%)
Apr 15, 2020 4.850 4.850 4.290 4.600 10,329 -0.15(-3.16%)
Apr 14, 2020 4.950 4.950 4.750 4.750 5,849 -0.14(-2.86%)
Apr 13, 2020 4.890 4.960 4.700 4.890 22,439 +0.11(+2.30%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.05(+1.06%)
Apr 08, 2020 4.800 4.800 4.650 4.730 11,056 +0.09(+1.94%)
Apr 07, 2020 4.560 4.850 4.560 4.640 7,717 -0.06(-1.28%)
Apr 06, 2020 4.650 4.700 4.350 4.700 17,115 +0.33(+7.55%)
Apr 03, 2020 4.900 4.900 4.080 4.370 35,885 -0.75(-14.65%)
Apr 02, 2020 4.870 5.130 4.850 5.120 22,790 +0.12(+2.40%)
Apr 01, 2020 4.850 5.000 4.850 5.000 12,120 -0.28(-5.30%)
Mar 31, 2020 5.100 5.280 4.950 5.280 13,559 +0.38(+7.76%)
Mar 30, 2020 5.090 5.090 4.550 4.900 8,423 -0.40(-7.55%)
Mar 27, 2020 4.760 5.370 4.650 5.300 32,704 +0.49(+10.19%)
Mar 26, 2020 4.210 5.530 4.210 4.810 90,682 +0.66(+15.90%)
Mar 25, 2020 3.940 4.500 3.850 4.150 50,856 +0.29(+7.51%)
Mar 24, 2020 3.890 4.090 3.750 3.860 41,016 -0.02(-0.52%)
Mar 23, 2020 3.680 3.900 3.610 3.880 10,981 +0.10(+2.65%)
Mar 20, 2020 3.780 3.990 3.610 3.780 55,833 +0.17(+4.71%)
Mar 19, 2020 3.920 4.000 3.510 3.610 51,892 -0.27(-6.96%)
Mar 18, 2020 3.990 4.100 3.620 3.880 33,313 -0.12(-3.00%)
Mar 17, 2020 4.000 4.230 3.930 4.000 45,033 +0.00(+0.00%)
Mar 16, 2020 4.400 4.400 3.830 4.000 28,650 -0.57(-12.47%)
Mar 13, 2020 4.800 4.950 4.560 4.570 27,295 -0.16(-3.38%)
Mar 12, 2020 5.450 5.450 4.500 4.730 42,883 -0.78(-14.16%)
Mar 11, 2020 5.790 5.790 5.350 5.510 4,659 -0.30(-5.16%)
Mar 10, 2020 5.450 6.120 5.450 5.810 18,451 +0.09(+1.57%)
Mar 09, 2020 5.940 5.940 4.700 5.720 25,423 -0.43(-6.99%)
Mar 06, 2020 6.370 6.370 5.400 6.150 53,375 -0.18(-2.84%)
Mar 05, 2020 6.900 7.150 6.100 6.330 46,051 -0.53(-7.73%)
Mar 04, 2020 6.060 7.010 6.060 6.860 33,630 +0.86(+14.33%)
Mar 03, 2020 5.830 6.150 5.830 6.000 31,727 +0.30(+5.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.