Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelpositive Corp (TSV: ESU )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.3300 0.3300 0.3100 0.3200 61,935 -0.01(-3.03%)
May 30, 2018 0.3350 0.3400 0.3250 0.3300 24,000 -0.01(-2.94%)
May 29, 2018 0.3300 0.3450 0.3300 0.3400 16,620 -0.01(-2.86%)
May 28, 2018 0.3500 0.3500 0.3500 0.3500 700 +0.00(+0.00%)
May 25, 2018 0.3450 0.3500 0.3450 0.3500 71,015 +0.01(+2.94%)
May 24, 2018 0.3200 0.3450 0.3100 0.3400 30,500 +0.03(+9.68%)
May 23, 2018 0.3400 0.3400 0.3100 0.3100 79,011 -0.01(-3.13%)
May 22, 2018 0.3400 0.3500 0.3200 0.3200 63,910 -0.03(-8.57%)
May 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 17, 2018 0.3450 0.3500 0.3450 0.3450 2,600 -0.02(-4.17%)
May 16, 2018 0.3600 0.3600 0.3600 0.3600 2,000 -0.01(-2.70%)
May 15, 2018 0.3650 0.3750 0.3650 0.3700 45,900 +0.01(+1.37%)
May 14, 2018 0.3450 0.3650 0.3450 0.3650 41,540 +0.02(+4.29%)
May 11, 2018 0.3250 0.3500 0.3250 0.3500 24,900 +0.02(+6.06%)
May 10, 2018 0.3500 0.3500 0.3300 0.3300 14,550 -0.02(-5.71%)
May 09, 2018 0.3500 0.3500 0.3300 0.3500 16,928 +0.02(+6.06%)
May 08, 2018 0.3450 0.3500 0.3300 0.3300 21,770 -0.01(-2.94%)
May 07, 2018 0.3800 0.3800 0.3400 0.3400 2,020 -0.04(-11.69%)
May 04, 2018 0.3850 0.3850 0.3700 0.3850 14,750 +0.02(+4.05%)
May 03, 2018 0.3600 0.3700 0.3250 0.3700 56,500 +0.01(+2.78%)
May 02, 2018 0.3450 0.3600 0.3250 0.3600 21,200 +0.03(+10.77%)
May 01, 2018 0.3500 0.3500 0.3150 0.3250 57,730 -0.02(-7.14%)
Apr 30, 2018 0.3700 0.3700 0.3000 0.3500 269,560 -0.01(-1.41%)
Apr 27, 2018 0.3550 0.3550 0.3550 0.3550 5,374 -0.02(-5.33%)
Apr 26, 2018 0.3800 0.3800 0.3750 0.3750 8,925 -0.02(-3.85%)
Apr 25, 2018 0.4000 0.4000 0.3700 0.3900 69,125 +0.00(+0.00%)
Apr 24, 2018 0.4100 0.4150 0.3850 0.3900 85,393 -0.02(-4.88%)
Apr 23, 2018 0.4250 0.4250 0.3850 0.4100 26,889 +0.00(+0.00%)
Apr 20, 2018 0.4000 0.4150 0.3950 0.4100 96,048 +0.03(+7.89%)
Apr 19, 2018 0.4000 0.4000 0.3800 0.3800 124,000 -0.02(-5.00%)
Apr 18, 2018 0.4000 0.4500 0.3900 0.4000 426,294 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3800 0.4000 52,900 +0.00(+0.00%)
Apr 16, 2018 0.3600 0.4000 0.3600 0.4000 95,490 +0.04(+11.11%)
Apr 13, 2018 0.3450 0.3700 0.3450 0.3600 65,980 -0.01(-1.37%)
Apr 12, 2018 0.3600 0.3800 0.3600 0.3650 18,474 -0.01(-1.35%)
Apr 11, 2018 0.3600 0.3800 0.3600 0.3700 110,100 +0.02(+4.23%)
Apr 10, 2018 0.3450 0.3750 0.3450 0.3550 74,025 +0.00(+0.00%)
Apr 09, 2018 0.3400 0.3650 0.3400 0.3550 227,800 +0.01(+4.41%)
Apr 06, 2018 0.3400 0.3450 0.3250 0.3400 142,955 +0.00(+0.00%)
Apr 05, 2018 0.3350 0.3500 0.3350 0.3400 312,433 +0.01(+3.03%)
Apr 04, 2018 0.3400 0.3400 0.3150 0.3300 157,575 -0.02(-5.71%)
Apr 03, 2018 0.3150 0.3600 0.3150 0.3500 326,977 +0.06(+20.69%)
Apr 02, 2018 0.3050 0.3150 0.2900 0.2900 324,250 -0.02(-4.92%)
Mar 29, 2018 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Mar 28, 2018 0.2850 0.2900 0.2850 0.2850 47,500 +0.01(+5.56%)
Mar 27, 2018 0.2900 0.3000 0.2700 0.2700 458,150 -0.01(-3.57%)
Mar 26, 2018 0.2950 0.3000 0.2700 0.2800 273,000 +0.00(+0.00%)
Mar 23, 2018 0.2800 0.2850 0.2800 0.2800 54,900 +0.00(+0.00%)
Mar 22, 2018 0.2850 0.2950 0.2800 0.2800 41,755 +0.00(+0.00%)
Mar 21, 2018 0.2850 0.2850 0.2800 0.2800 79,450 -0.00(-1.75%)
Mar 20, 2018 0.2900 0.3000 0.2800 0.2850 68,150 -0.01(-1.72%)
Mar 19, 2018 0.2850 0.3000 0.2800 0.2900 479,395 +0.01(+5.45%)
Mar 16, 2018 0.2700 0.2800 0.2700 0.2750 34,030 +0.01(+1.85%)
Mar 15, 2018 0.2950 0.2950 0.2700 0.2700 166,092 -0.01(-5.26%)
Mar 14, 2018 0.2800 0.2950 0.2700 0.2850 46,040 +0.01(+5.56%)
Mar 13, 2018 0.2900 0.3000 0.2700 0.2700 724,621 -0.01(-3.57%)
Mar 12, 2018 0.3000 0.3000 0.2800 0.2800 193,900 -0.02(-6.67%)
Mar 09, 2018 0.2900 0.3000 0.2800 0.3000 232,205 +0.01(+3.45%)
Mar 08, 2018 0.2750 0.3000 0.2650 0.2900 223,979 +0.01(+3.57%)
Mar 07, 2018 0.2900 0.2950 0.2800 0.2800 90,398 -0.01(-3.45%)
Mar 06, 2018 0.2900 0.3100 0.2800 0.2900 169,782 +0.01(+3.57%)
Mar 05, 2018 0.3050 0.3100 0.2800 0.2800 153,175 -0.02(-6.67%)
Mar 02, 2018 0.3100 0.3100 0.3000 0.3000 24,151 +0.01(+1.69%)
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.