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, 2017 0.5600 0.5600 0.5300 0.5300 94,414 -0.03(-5.36%)
May 30, 2017 0.5500 0.5600 0.5400 0.5600 137,988 -0.02(-3.45%)
May 29, 2017 0.5600 0.5800 0.5600 0.5800 23,000 +0.02(+3.57%)
May 26, 2017 0.5600 0.5600 0.5600 0.5600 1,250 +0.01(+1.82%)
May 25, 2017 0.5700 0.5700 0.5400 0.5500 110,910 -0.01(-1.79%)
May 24, 2017 0.5700 0.5800 0.5400 0.5600 68,750 -0.02(-3.45%)
May 23, 2017 0.5600 0.5800 0.5600 0.5800 46,922 +0.00(+0.00%)
May 19, 2017 0.5800 0.5800 0.5800 0.5800 143,500 +0.00(+0.00%)
May 18, 2017 0.5600 0.5800 0.5500 0.5800 79,300 +0.03(+5.45%)
May 17, 2017 0.5500 0.5700 0.5200 0.5500 99,279 -0.03(-5.17%)
May 16, 2017 0.5800 0.5800 0.5600 0.5800 46,300 +0.02(+3.57%)
May 15, 2017 0.5700 0.5800 0.5600 0.5600 35,000 -0.01(-1.75%)
May 12, 2017 0.5700 0.5800 0.5600 0.5700 65,504 +0.00(+0.00%)
May 11, 2017 0.6000 0.6000 0.5700 0.5700 54,108 -0.03(-5.00%)
May 10, 2017 0.6000 0.6000 0.5800 0.6000 84,400 +0.00(+0.00%)
May 09, 2017 0.5800 0.6000 0.5800 0.6000 49,900 +0.00(+0.00%)
May 08, 2017 0.5900 0.6100 0.5800 0.6000 184,031 +0.01(+1.69%)
May 05, 2017 0.6000 0.6000 0.5800 0.5900 51,598 +0.01(+1.72%)
May 04, 2017 0.6000 0.6100 0.5800 0.5800 24,000 -0.02(-3.33%)
May 03, 2017 0.6000 0.6200 0.5800 0.6000 86,250 -0.01(-1.64%)
May 02, 2017 0.6200 0.6200 0.5800 0.6100 51,847 -0.01(-1.61%)
May 01, 2017 0.6000 0.6800 0.6000 0.6200 382,400 +0.02(+3.33%)
Apr 28, 2017 0.6000 0.6000 0.5900 0.6000 40,511 +0.02(+3.45%)
Apr 27, 2017 0.5900 0.6100 0.5800 0.5800 85,052 -0.02(-3.33%)
Apr 26, 2017 0.5800 0.6000 0.5800 0.6000 42,000 +0.02(+3.45%)
Apr 25, 2017 0.5900 0.5900 0.5700 0.5800 35,205 +0.00(+0.00%)
Apr 24, 2017 0.5800 0.5900 0.5800 0.5800 28,547 -0.01(-1.69%)
Apr 21, 2017 0.5800 0.5900 0.5800 0.5900 101,989 +0.02(+3.51%)
Apr 20, 2017 0.5700 0.5700 0.5500 0.5700 42,640 -0.01(-1.72%)
Apr 19, 2017 0.5700 0.5800 0.5600 0.5800 40,451 +0.01(+1.75%)
Apr 18, 2017 0.5600 0.5700 0.5500 0.5700 76,516 +0.02(+3.64%)
Apr 17, 2017 0.5100 0.5600 0.5000 0.5500 128,699 +0.04(+7.84%)
Apr 13, 2017 0.5100 0.5200 0.4950 0.5100 453,482 +0.01(+2.00%)
Apr 12, 2017 0.5700 0.5800 0.5000 0.5000 507,867 -0.09(-15.25%)
Apr 11, 2017 0.6000 0.6100 0.5900 0.5900 115,751 -0.01(-1.67%)
Apr 10, 2017 0.6000 0.6000 0.5900 0.6000 309,785 +0.00(+0.00%)
Apr 07, 2017 0.6000 0.6100 0.5800 0.6000 334,018 +0.01(+1.69%)
Apr 06, 2017 0.5900 0.6000 0.5800 0.5900 77,725 +0.02(+3.51%)
Apr 05, 2017 0.6000 0.6000 0.5700 0.5700 58,885 -0.03(-5.00%)
Apr 04, 2017 0.6000 0.6100 0.5800 0.6000 104,382 +0.00(+0.00%)
Apr 03, 2017 0.5900 0.6000 0.5900 0.6000 178,033 +0.02(+3.45%)
Mar 31, 2017 0.5800 0.5900 0.5600 0.5800 216,750 +0.02(+3.57%)
Mar 30, 2017 0.5700 0.5700 0.5500 0.5600 119,475 +0.00(+0.00%)
Mar 29, 2017 0.5500 0.5600 0.5300 0.5600 126,210 +0.02(+3.70%)
Mar 28, 2017 0.6000 0.6000 0.5400 0.5400 340,432 -0.06(-10.00%)
Mar 27, 2017 0.6200 0.6500 0.5900 0.6000 705,490 +0.05(+9.09%)
Mar 24, 2017 0.5300 0.5500 0.5200 0.5500 53,794 +0.04(+7.84%)
Mar 23, 2017 0.5200 0.5300 0.5100 0.5100 61,900 +0.01(+2.00%)
Mar 22, 2017 0.5100 0.5100 0.5000 0.5000 39,600 -0.01(-1.96%)
Mar 21, 2017 0.5200 0.5200 0.5100 0.5100 17,092 -0.02(-3.77%)
Mar 20, 2017 0.5100 0.5300 0.5100 0.5300 19,095 +0.01(+1.92%)
Mar 17, 2017 0.5300 0.5300 0.5100 0.5200 110,250 -0.02(-3.70%)
Mar 16, 2017 0.5400 0.5500 0.5300 0.5400 66,200 +0.03(+5.88%)
Mar 15, 2017 0.5800 0.5800 0.5100 0.5100 263,431 -0.08(-13.56%)
Mar 14, 2017 0.6100 0.6200 0.5800 0.5900 149,583 +0.00(+0.00%)
Mar 13, 2017 0.5800 0.6500 0.5800 0.5900 1,010,914 +0.08(+15.69%)
Mar 10, 2017 0.5300 0.5300 0.5100 0.5100 84,865 -0.01(-1.92%)
Mar 09, 2017 0.5400 0.5500 0.5200 0.5200 96,911 -0.03(-5.45%)
Mar 08, 2017 0.5400 0.5500 0.5400 0.5500 10,500 -0.02(-3.51%)
Mar 07, 2017 0.5500 0.5700 0.5300 0.5700 63,260 +0.03(+5.56%)
Mar 06, 2017 0.5500 0.5600 0.5400 0.5400 48,407 +0.00(+0.00%)
Mar 03, 2017 0.5500 0.5500 0.5300 0.5400 38,250 -0.03(-5.26%)
Mar 02, 2017 0.5500 0.5900 0.5500 0.5700 50,364 -0.01(-1.72%)
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.