Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Edge Nutrition Inc (OP: FITX )

0.0001 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 9, 2022 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 (%)
Apr 30, 2014 0.0944 0.0970 0.0875 0.0890 38,953,548 +0.00(+4.83%)
Apr 29, 2014 0.0914 0.0949 0.0830 0.0849 49,516,764 -0.01(-7.52%)
Apr 28, 2014 0.0905 0.0940 0.0872 0.0918 26,034,530 +0.00(+4.68%)
Apr 25, 2014 0.0789 0.0890 0.0760 0.0877 30,173,372 +0.01(+9.90%)
Apr 24, 2014 0.0831 0.0860 0.0789 0.0798 34,001,696 -0.01(-6.01%)
Apr 23, 2014 0.0879 0.0946 0.0849 0.0849 43,601,040 -0.00(-1.28%)
Apr 22, 2014 0.0885 0.0885 0.0826 0.0860 26,866,188 -0.00(-0.69%)
Apr 21, 2014 0.0806 0.0898 0.0806 0.0866 38,111,896 +0.01(+10.04%)
Apr 17, 2014 0.0787 0.0787 0.0787 0 +0.02(+23.74%)
Apr 16, 2014 0.0564 0.0657 0.0559 0.0636 39,928,888 +0.00(+6.18%)
Apr 15, 2014 0.0658 0.0665 0.0570 0.0599 43,570,660 -0.00(-5.67%)
Apr 14, 2014 0.0601 0.0679 0.0585 0.0635 26,237,346 +0.00(+4.10%)
Apr 11, 2014 0.0640 0.0650 0.0551 0.0610 0 -0.01(-8.41%)
Apr 10, 2014 0.0724 0.0730 0.0550 0.0666 135,360,480 -0.00(-6.85%)
Apr 09, 2014 0.0787 0.0793 0.0715 0.0715 30,290,828 -0.01(-7.26%)
Apr 08, 2014 0.0796 0.0830 0.0750 0.0771 51,867,696 -0.00(-3.62%)
Apr 07, 2014 0.0844 0.0844 0.0711 0.0800 53,287,388 -0.00(-4.42%)
Apr 04, 2014 0.0848 0.0910 0.0810 0.0837 0 -0.00(-1.41%)
Apr 03, 2014 0.0858 0.0859 0.0833 0.0849 24,275,570 +0.00(+0.47%)
Apr 02, 2014 0.0884 0.0885 0.0830 0.0845 24,067,532 +0.00(+0.00%)
Apr 01, 2014 0.0870 0.0881 0.0830 0.0845 21,985,788 -0.00(-1.17%)
Mar 31, 2014 0.0810 0.0900 0.0810 0.0855 28,177,908 +0.00(+1.54%)
Mar 28, 2014 0.0825 0.0861 0.0821 0.0842 0 +0.00(+2.31%)
Mar 27, 2014 0.0889 0.0890 0.0800 0.0823 48,124,360 -0.00(-5.62%)
Mar 26, 2014 0.0885 0.0900 0.0853 0.0872 24,788,042 -0.00(-0.91%)
Mar 25, 2014 0.0895 0.0935 0.0850 0.0880 31,365,210 -0.00(-2.11%)
Mar 24, 2014 0.0879 0.0910 0.0800 0.0899 61,283,192 -0.00(-2.18%)
Mar 21, 2014 0.0861 0.1050 0.0851 0.0919 0 +0.00(+2.68%)
Mar 20, 2014 0.0894 0.0928 0.0860 0.0895 35,964,900 +0.00(+0.56%)
Mar 19, 2014 0.0985 0.0986 0.0860 0.0890 48,431,284 -0.01(-7.68%)
Mar 18, 2014 0.0989 0.1020 0.0929 0.0964 85,373,568 +0.00(+3.77%)
Mar 17, 2014 0.0800 0.0943 0.0760 0.0929 94,803,848 +0.01(+16.27%)
Mar 14, 2014 0.0792 0.0803 0.0750 0.0799 0 +0.00(+0.00%)
Mar 13, 2014 0.0783 0.0800 0.0750 0.0799 44,047,216 -0.00(-0.13%)
Mar 12, 2014 0.0848 0.0849 0.0757 0.0800 47,165,736 -0.00(-4.88%)
Mar 11, 2014 0.0928 0.0929 0.0822 0.0841 75,245,016 -0.01(-6.45%)
Mar 10, 2014 0.0951 0.0952 0.0850 0.0899 68,092,656 +0.00(+1.12%)
Mar 07, 2014 0.0999 0.1000 0.0850 0.0889 0 +0.00(+1.95%)
Mar 06, 2014 0.0796 0.0880 0.0790 0.0872 83,277,312 +0.01(+10.52%)
Mar 05, 2014 0.0794 0.0795 0.0700 0.0789 59,838,280 +0.00(+5.20%)
Mar 04, 2014 0.0561 0.0750 0.0400 0.0750 335,000,800 +0.01(+17.55%)
Mar 03, 2014 0.0799 0.0800 0.0630 0.0638 97,560,312 -0.01(-17.25%)
Feb 28, 2014 0.0828 0.0830 0.0650 0.0771 0 -0.01(-6.66%)
Feb 27, 2014 0.0840 0.0859 0.0800 0.0826 50,916,384 -0.00(-3.84%)
Feb 26, 2014 0.0939 0.1000 0.0822 0.0859 72,124,000 -0.00(-4.02%)
Feb 25, 2014 0.0989 0.0990 0.0811 0.0895 119,609,936 -0.01(-9.41%)
Feb 24, 2014 0.1130 0.1131 0.0925 0.0988 102,461,560 -0.01(-5.90%)
Feb 21, 2014 0.1075 0.1075 0.1025 0.1050 0 +0.00(+0.10%)
Feb 20, 2014 0.1045 0.1069 0.0975 0.1049 58,326,956 +0.00(+3.86%)
Feb 19, 2014 0.1067 0.1085 0.0950 0.1010 101,018,272 -0.00(-4.08%)
Feb 18, 2014 0.1049 0.1099 0.0955 0.1053 115,360,944 +0.02(+19.80%)
Feb 14, 2014 0.0879 0.0879 0.0879 0 -0.01(-7.38%)
Feb 13, 2014 0.0920 0.0979 0.0860 0.0949 54,922,544 +0.01(+5.80%)
Feb 12, 2014 0.0959 0.1020 0.0860 0.0897 112,876,976 -0.01(-6.56%)
Feb 11, 2014 0.1146 0.1149 0.0900 0.0960 147,251,712 -0.01(-10.11%)
Feb 10, 2014 0.0994 0.1120 0.0840 0.1068 213,030,048 +0.02(+20.27%)
Feb 07, 2014 0.0775 0.0890 0.0730 0.0888 0 +0.02(+23.50%)
Feb 06, 2014 0.0631 0.0846 0.0620 0.0719 228,956,816 +0.01(+22.91%)
Feb 05, 2014 0.0511 0.0600 0.0488 0.0585 78,265,184 +0.01(+11.43%)
Feb 04, 2014 0.0554 0.0564 0.0486 0.0525 60,041,524 -0.00(-2.78%)
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.