FUSION PHARM $0.38


20/5/2013 01:20 PM  |  OTC : FSPM  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

FSPM historical data

Date Open High Low Close Volume
5/22/2013 0.38 0.38 0.38 0.38 0
5/21/2013 0.38 0.38 0.38 0.38 0
5/20/2013 0.21 0.38 0.21 0.38 3
5/17/2013 0.38 0.38 0.25 0.37 20
5/16/2013 0.39 0.39 0.39 0.39 0
5/15/2013 0.39 0.39 0.39 0.39 6
5/14/2013 0.39 0.39 0.38 0.38 458
5/13/2013 0.40 0.45 0.40 0.45 18
5/10/2013 0.32 0.32 0.32 0.32 0
5/9/2013 0.33 0.33 0.32 0.32 158
5/8/2013 0.40 0.40 0.31 0.31 85
5/7/2013 0.49 0.49 0.45 0.45 13
5/6/2013 0.49 0.49 0.16 0.44 38
5/3/2013 0.15 0.49 0.15 0.49 11
5/2/2013 0.32 0.32 0.32 0.32 5
5/1/2013 0.27 0.32 0.27 0.32 12
4/30/2013 0.32 0.32 0.32 0.32 10
4/29/2013 0.40 0.40 0.35 0.35 55
4/26/2013 0.47 0.47 0.47 0.47 0
4/25/2013 0.30 0.47 0.30 0.47 42
4/24/2013 0.45 0.54 0.30 0.54 28
4/23/2013 0.39 0.55 0.39 0.55 29
4/22/2013 0.41 0.41 0.39 0.39 124
4/19/2013 0.54 0.54 0.54 0.54 2
4/18/2013 0.58 0.58 0.58 0.58 0
4/17/2013 0.58 0.58 0.58 0.58 0
4/16/2013 0.58 0.58 0.21 0.58 51
4/15/2013 0.55 0.58 0.55 0.58 18
4/12/2013 0.39 0.58 0.39 0.58 733
4/11/2013 0.39 0.39 0.35 0.38 488
4/10/2013 0.40 0.40 0.31 0.36 799
4/9/2013 0.44 0.44 0.31 0.31 76
4/8/2013 0.45 0.45 0.32 0.43 105
4/5/2013 0.20 0.45 0.20 0.45 179
4/4/2013 0.35 0.35 0.35 0.35 53
4/3/2013 0.37 0.43 0.35 0.35 157
4/2/2013 0.51 0.51 0.36 0.36 86
4/1/2013 0.59 0.59 0.51 0.56 88
3/28/2013 0.73 0.73 0.59 0.59 742
3/27/2013 0.69 0.72 0.68 0.68 129
3/26/2013 0.70 0.70 0.69 0.69 155
3/25/2013 0.75 0.75 0.73 0.73 84
3/22/2013 0.68 0.74 0.68 0.74 86
3/21/2013 0.79 0.79 0.70 0.70 26
3/20/2013 0.85 0.85 0.70 0.70 17
3/19/2013 0.88 0.88 0.87 0.87 52
3/18/2013 0.60 0.89 0.60 0.85 56
3/15/2013 0.88 0.88 0.88 0.88 5
3/14/2013 0.89 0.89 0.89 0.89 3
3/13/2013 0.71 0.90 0.60 0.90 497
3/12/2013 0.98 0.98 0.70 0.74 452
3/11/2013 0.98 0.98 0.95 0.97 36
3/8/2013 0.95 0.98 0.76 0.98 75
3/7/2013 0.81 0.98 0.81 0.84 133
3/6/2013 0.90 0.97 0.90 0.97 25
3/5/2013 0.90 0.91 0.89 0.89 65
3/4/2013 0.90 0.90 0.80 0.80 94
3/1/2013 0.97 0.99 0.97 0.98 43
2/28/2013 0.99 0.99 0.98 0.98 38
2/27/2013 0.98 0.99 0.97 0.98 95
2/26/2013 1.00 1.00 0.80 0.80 54
2/25/2013 0.99 1.00 0.99 1.00 3
2/22/2013 0.96 1.00 0.96 0.99 29
2/21/2013 0.84 0.84 0.77 0.77 27
2/20/2013 1.00 1.00 0.81 0.84 45
2/19/2013 1.01 1.01 1.00 1.00 10
2/15/2013 1.04 1.04 0.81 0.81 21
2/14/2013 1.03 1.04 0.99 0.99 30
2/13/2013 0.75 1.05 0.75 1.04 238
2/12/2013 0.80 0.80 0.70 0.78 72
2/11/2013 1.00 1.00 1.00 1.00 10
2/8/2013 0.95 1.03 0.95 1.03 13
2/7/2013 1.00 1.00 0.97 0.97 7
2/6/2013 1.00 1.05 0.81 0.95 150
2/5/2013 1.00 1.00 0.77 1.00 121
2/4/2013 0.76 0.99 0.76 0.98 77
2/1/2013 1.00 1.00 0.78 0.78 10
1/31/2013 0.99 0.99 0.99 0.99 4
1/30/2013 0.78 0.99 0.78 0.99 30
1/29/2013 0.78 1.00 0.78 1.00 19
1/28/2013 0.81 1.00 0.78 1.00 33
1/25/2013 1.00 1.00 0.91 0.91 10
1/24/2013 0.78 1.00 0.78 1.00 36
1/23/2013 0.95 0.95 0.95 0.95 0
1/22/2013 0.85 0.95 0.85 0.95 5
1/18/2013 0.85 0.85 0.85 0.85 20
1/17/2013 0.95 0.95 0.95 0.95 17
1/16/2013 1.00 1.00 0.85 0.90 31
1/15/2013 0.94 1.00 0.94 1.00 18
1/14/2013 1.00 1.00 0.80 0.96 69
1/11/2013 1.00 1.00 0.85 0.85 43
1/10/2013 0.78 1.00 0.78 1.00 50
1/9/2013 0.97 1.00 0.75 0.75 96
1/8/2013 0.95 1.00 0.90 0.95 16
1/7/2013 0.93 0.93 0.93 0.93 10
1/4/2013 0.90 0.90 0.83 0.83 14
1/3/2013 0.82 0.82 0.81 0.81 23
1/2/2013 1.00 1.00 0.75 0.75 49
12/31/2012 1.00 1.00 0.75 1.00 34
12/28/2012 1.00 1.00 1.00 1.00 5
Marketplace
Trading Center