Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Focus Universal Inc (NQ: FCUV )

0.2416 -0.0020 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.2400 0.2499 0.2284 0.2416 39,732 -0.00(-0.82%)
Jun 18, 2024 0.2400 0.2574 0.2400 0.2436 51,021 +0.00(+0.04%)
Jun 17, 2024 0.2490 0.2573 0.2400 0.2435 34,196 -0.00(-0.57%)
Jun 14, 2024 0.2474 0.2573 0.2312 0.2449 69,271 -0.00(-0.08%)
Jun 13, 2024 0.2500 0.2574 0.2450 0.2451 31,799 +0.01(+3.42%)
Jun 12, 2024 0.2500 0.2700 0.2214 0.2370 126,907 -0.01(-3.03%)
Jun 11, 2024 0.2530 0.2530 0.2370 0.2444 69,055 +0.00(+0.99%)
Jun 10, 2024 0.2330 0.2700 0.2330 0.2420 30,670 +0.00(+0.83%)
Jun 07, 2024 0.2730 0.2730 0.2187 0.2400 152,931 -0.03(-9.81%)
Jun 06, 2024 0.2600 0.2750 0.2600 0.2661 38,959 +0.01(+3.26%)
Jun 05, 2024 0.2700 0.2859 0.2535 0.2577 179,877 -0.01(-4.56%)
Jun 04, 2024 0.2661 0.2700 0.2528 0.2700 59,493 +0.01(+3.45%)
Jun 03, 2024 0.2480 0.2794 0.2480 0.2610 192,270 +0.03(+12.50%)
May 31, 2024 0.2801 0.2991 0.2320 0.2320 591,000 -0.05(-17.17%)
May 30, 2024 0.2500 0.2846 0.2500 0.2801 192,424 +0.00(+0.07%)
May 29, 2024 0.2799 0.2846 0.2510 0.2799 84,748 +0.01(+3.36%)
May 28, 2024 0.2798 0.2807 0.2570 0.2708 116,192 +0.00(+0.33%)
May 24, 2024 0.2686 0.2820 0.2576 0.2699 43,986 +0.00(+0.90%)
May 23, 2024 0.2915 0.2991 0.2118 0.2675 247,802 -0.02(-6.14%)
May 22, 2024 0.2925 0.2999 0.2720 0.2850 151,764 -0.01(-4.78%)
May 21, 2024 0.2920 0.3073 0.2910 0.2993 115,067 -0.00(-0.89%)
May 20, 2024 0.3185 0.3215 0.2953 0.3020 254,832 +0.00(+1.00%)
May 17, 2024 0.2962 0.3350 0.2913 0.2990 437,963 +0.01(+3.25%)
May 16, 2024 0.2820 0.3050 0.2703 0.2896 220,495 -0.01(-3.21%)
May 15, 2024 0.2894 0.3099 0.2840 0.2992 79,132 +0.00(+0.30%)
May 14, 2024 0.2890 0.3020 0.2527 0.2983 258,298 +0.00(+0.40%)
May 13, 2024 0.2990 0.3020 0.2750 0.2971 262,467 +0.00(+0.27%)
May 10, 2024 0.3100 0.3199 0.2910 0.2963 214,470 -0.00(-1.63%)
May 09, 2024 0.3200 0.3288 0.3001 0.3012 98,256 -0.04(-11.10%)
May 08, 2024 0.3227 0.3388 0.3120 0.3388 132,585 -0.01(-2.36%)
May 07, 2024 0.2950 0.3500 0.2905 0.3470 227,375 +0.05(+18.79%)
May 06, 2024 0.3100 0.3129 0.2913 0.2921 178,262 -0.01(-2.86%)
May 03, 2024 0.2910 0.3098 0.2910 0.3007 109,588 -0.01(-2.97%)
May 02, 2024 0.3192 0.3351 0.3003 0.3099 124,277 +0.01(+2.96%)
May 01, 2024 0.2900 0.3250 0.2900 0.3010 357,396 +0.01(+3.79%)
Apr 30, 2024 0.3000 0.3700 0.2820 0.2900 1,252,274 -0.00(-0.41%)
Apr 29, 2024 0.2970 0.3844 0.2900 0.2912 1,751,770 -0.03(-9.65%)
Apr 26, 2024 0.2800 0.5400 0.2800 0.3223 20,263,488 +0.04(+13.85%)
Apr 25, 2024 0.2700 0.3300 0.2716 0.2831 55,848 +0.00(+1.11%)
Apr 24, 2024 0.3100 0.3100 0.2625 0.2800 460,332 -0.04(-11.39%)
Apr 23, 2024 0.3000 0.3199 0.3000 0.3160 121,178 +0.03(+8.97%)
Apr 22, 2024 0.3100 0.3100 0.2900 0.2900 163,722 +0.01(+3.53%)
Apr 19, 2024 0.2800 0.2888 0.2800 0.2801 74,365 +0.00(+0.94%)
Apr 18, 2024 0.2694 0.3270 0.2600 0.2775 706,418 -0.01(-1.94%)
Apr 17, 2024 0.2500 0.4999 0.2500 0.2830 4,992,901 +0.03(+13.20%)
Apr 16, 2024 0.2696 0.3297 0.2495 0.2500 115,887 -0.04(-13.79%)
Apr 15, 2024 0.3045 0.3489 0.2350 0.2900 116,571 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3248 0.2700 0.2900 88,092 -0.01(-3.33%)
Apr 11, 2024 0.3104 0.3249 0.2502 0.3000 268,111 -0.02(-6.25%)
Apr 10, 2024 0.3175 0.3441 0.2700 0.3200 167,132 -0.02(-6.27%)
Apr 09, 2024 0.2815 0.3600 0.2587 0.3414 2,155,462 -0.01(-2.35%)
Apr 08, 2024 0.3639 0.3997 0.3000 0.3496 139,283 +0.02(+5.91%)
Apr 05, 2024 0.3940 0.3999 0.3301 0.3301 237,260 -0.07(-17.45%)
Apr 04, 2024 0.4189 0.4189 0.3800 0.3999 19,900 -0.00(-0.72%)
Apr 03, 2024 0.4120 0.4190 0.4000 0.4028 13,045 -0.01(-2.66%)
Apr 02, 2024 0.4285 0.4294 0.3800 0.4138 55,307 -0.01(-3.30%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.