Some FITX Chart

New Post Public Reply Private Reply Replies (0) Message Board

FITXlong legalizemedmj #19156

May 1, 2014 at 12:01 AM

Some FITX Chart History.......
http://thestockmarketwatch.com/stock/stock-da...howHistory
Wanted to go see what all the highest volume days FITX had this year.

Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/30/14 0.0944 0.097 0.0875 0.089 38,953,548 0.0041 4.83% 0.089 3.54m 1,314
04/29/14 0.0914 0.0949 0.083 0.0849 49,516,765 -0.0069 -7.52% 0.0849 4.48m 1,817
04/28/14 0.0905 0.094 0.0872 0.0918 26,034,530 0.0041 4.68% 0.0918 2.36m 1,212
04/25/14 0.0789 0.089 0.076 0.0877 30,173,372 0.0079 9.90% 0.0877 2.5m 1,199
04/24/14 0.0831 0.086 0.0789 0.0798 34,001,696 -0.0051 -6.01% 0.0798 2.75m 1,038
04/23/14 0.0879 0.0946 0.0849 0.0849 43,601,041 -0.0011 -1.28% 0.0849 3.88m 1,780
04/22/14 0.0885 0.0885 0.0826 0.086 26,866,188 -0.0006 -0.69% 0.086 2.29m 1,117
04/21/14 0.0806 0.0898 0.0806 0.0866 38,111,894 0.0079 10.04% 0.0866 3.25m 1,659
04/17/14 0.0655 0.081 0.0651 0.0787 50,727,938 0.0151 23.74% 0.0787 3.81m 2,062
04/16/14 0.0564 0.0657 0.0559 0.0636 39,928,887 0.0037 6.18% 0.0636 2.35m 1,300
04/15/14 0.0658 0.0665 0.057 0.0599 43,570,661 -0.0036 -5.67% 0.0599 2.58m 1,443
04/14/14 0.0601 0.0679 0.0585 0.0635 26,237,346 0.0025 4.10% 0.0635 1.69m 1,156
04/11/14 0.064 0.065 0.0551 0.061 66,253,374 -0.0056 -8.41% 0.061 4m 1,965
04/10/14 0.0724 0.073 0.055 0.0666 135,360,477 -0.0049 -6.85% 0.0666 8.25m 4,064
04/09/14 0.0787 0.0793 0.0715 0.0715 30,290,828 -0.0056 -7.26% 0.0715 2.23m 1,188
04/08/14 0.0796 0.083 0.075 0.0771 51,867,696 -0.0029 -3.62% 0.0771 4.05m 1,099
04/07/14 0.0844 0.0844 0.0711 0.08 52,759,500 -0.0037 -4.42% 0.08 4.11m 1,983
04/04/14 0.0848 0.091 0.081 0.0837 32,837,956 -0.0012 -1.41% 0.0837 2.74m 1,114
04/03/14 0.0858 0.0859 0.0833 0.0849 24,275,570 0.0004 0.47% 0.0849 2.05m 861
04/02/14 0.0884 0.0885 0.083 0.0845 24,067,531 0.00 0.00% 0.0845 2.05m 933
04/01/14 0.087 0.0881 0.083 0.0845 21,985,788 -0.001 -1.17% 0.0845 1.86m 998
03/31/14 0.081 0.09 0.081 0.0855 28,187,907 0.0013 1.54% 0.0855 2.37m 1,251
03/28/14 0.0825 0.0861 0.0821 0.0842 30,309,411 0.0019 2.31% 0.0842 2.55m 1,050
03/27/14 0.0889 0.089 0.08 0.0823 48,124,359 -0.0049 -5.62% 0.0823 4m 1,668
03/26/14 0.0885 0.09 0.0853 0.0872 24,798,042 -0.0008 -0.91% 0.0872 2.18m 1,252
03/25/14 0.0895 0.0935 0.085 0.088 31,365,210 -0.0019 -2.11% 0.088 3.72m 1,512
03/24/14 0.0879 0.091 0.08 0.0899 61,285,190 -0.002 -2.18% 0.0899 6.1m 2,554
03/21/14 0.0861 0.105 0.0851 0.0919 140,314,713 0.0024 2.68% 0.0919 13.27m 3,816
03/20/14 0.0894 0.0928 0.086 0.0895 35,964,900 0.0005 0.56% 0.0895 3.2m 1,504
03/19/14 0.0985 0.0986 0.086 0.089 48,431,284 -0.0074 -7.68% 0.089 4.43m 2,200
03/18/14 0.0989 0.102 0.0929 0.0964 85,387,065 0.0035 3.77% 0.0964 8.32m 3,323
03/17/14 0.08 0.0943 0.076 0.0929 94,803,845 0.013 16.27% 0.0929 8.31m 3,641
03/14/14 0.0792 0.0803 0.075 0.0799 38,195,437 0.00 0.00% 0.0799 2.98m 1,673
03/13/14 0.0783 0.08 0.075 0.0799 44,047,214 -0.0001 -0.12% 0.0799 3.46m 1,652
03/12/14 0.0848 0.0849 0.0757 0.08 47,377,708 -0.0041 -4.88% 0.08 3.79m 1,925
03/11/14 0.0928 0.0929 0.0822 0.0841 75,341,772 -0.0058 -6.45% 0.0841 6.49m 2,683
03/10/14 0.0951 0.0952 0.085 0.0899 68,119,809 0.001 1.12% 0.0899 6.2m 2,425
03/07/14 0.0999 0.10 0.085 0.0889 124,624,837 0.0017 1.95% 0.0889 11.54m 3,928
03/06/14 0.0796 0.088 0.079 0.0872 83,307,311 0.0083 10.52% 0.0872 7.08m 2,886
03/05/14 0.0794 0.0795 0.07 0.0789 60,053,280 0.0039 5.20% 0.0789 4.52m 2,182
03/04/14 0.0561 0.075 0.04 0.075 335,124,524 0.0112 17.55% 0.075 18.19m 7,083
03/03/14 0.0799 0.08 0.063 0.0638 97,560,311 -0.0133 -17.25% 0.0638 6.85m 3,004
02/28/14 0.0828 0.083 0.065 0.0771 111,263,750 -0.0055 -6.66% 0.0771 8.57m 3,617
02/27/14 0.084 0.0859 0.08 0.0826 50,916,382 -0.0033 -3.84% 0.0826 4.23m 1,696
02/26/14 0.0939 0.10 0.0822 0.0859 72,226,001 -0.0036 -4.02% 0.0859 6.16m 2,596
02/25/14 0.0989 0.099 0.0811 0.0895 119,638,890 -0.0093 -9.41% 0.0895 10.47m 4,006
02/24/14 0.114 0.114 0.0925 0.0988 102,461,557 -0.0062 -5.90% 0.0988 10.53m 3,972
02/21/14 0.1075 0.1075 0.1025 0.105 69,304,145 0.0001 0.10% 0.105 7.37m 2,546
02/20/14 0.1045 0.1069 0.0975 0.1049 58,483,905 0.0039 3.86% 0.1049 6.08m 2,292
02/19/14 0.1067 0.1085 0.095 0.101 100,764,124 -0.0043 -4.08% 0.101 10.14m 3,168
02/18/14 0.1049 0.11 0.0955 0.1053 115,830,872 0.0174 19.80% 0.1053 12.01m 4,788
02/14/14 0.091 0.0952 0.087 0.0879 80,033,401 -0.007 -7.38% 0.0879 7.21m 2,483
02/13/14 0.092 0.0979 0.086 0.0949 54,922,545 0.0052 5.80% 0.0949 5.18m 2,204
02/12/14 0.0959 0.102 0.086 0.0897 113,048,779 -0.0063 -6.56% 0.0897 10.49m 3,655
02/11/14 0.1146 0.1149 0.09 0.096 147,251,708 -0.0108 -10.11% 0.096 14.54m 5,807
02/10/14 0.0994 0.112 0.084 0.1068 213,030,043 0.018 20.27% 0.1068 21.71m 7,712
02/07/14 0.0775 0.089 0.073 0.0888 158,428,394 0.0169 23.50% 0.0888 12.87m 5,006
02/06/14 0.0631 0.0846 0.06 0.0719 258,782,767 0.0134 22.91% 0.0719 18.98m 6,668
02/05/14 0.0511 0.06 0.0488 0.0585 78,265,183 0.006 11.43% 0.0585 4.23m 2,269
02/04/14 0.0554 0.0564 0.0486 0.0525 60,041,525 -0.0015 -2.78% 0.0525 3.07m 1,860
02/03/14 0.0592 0.06 0.052 0.054 64,632,391 -0.0003 -0.55% 0.054 3.62m 2,140
01/31/14 0.0638 0.065 0.05 0.0543 153,812,825 -0.0054 -9.05% 0.0543 8.73m 3,150
01/30/14 0.0579 0.061 0.057 0.0597 90,857,197 0.0057 10.56% 0.0597 5.33m 2,353
01/29/14 0.0559 0.065 0.0502 0.054 189,877,922 0.008 17.39% 0.054 10.84m 3,757
01/28/14 0.0489 0.053 0.0453 0.046 62,828,072 0.0007 1.55% 0.046 2.99m 1,582
01/27/14 0.0445 0.0478 0.0361 0.0453 107,266,379 0.0032 7.60% 0.0453 4.56m 2,683
01/24/14 0.0493 0.0592 0.039 0.0421 202,134,151 -0.0079 -15.80% 0.0421 9.72m 4,765
01/23/14 0.0459 0.0648 0.031 0.05 350,797,738 0.0051 11.36% 0.05 18.33m 7,748
01/22/14 0.0303 0.045 0.0287 0.0449 243,483,519 0.018 66.91% 0.0449 9.11m 4,887
01/21/14 0.0243 0.027 0.0221 0.0269 138,452,337 0.0069 34.50% 0.0269 3.41m 1,974
01/17/14 0.0203 0.0205 0.0195 0.02 39,948,406 -0.0004 -1.96% 0.02 801.96k 576
01/16/14 0.0197 0.0208 0.0187 0.0204 51,585,500 0.001 5.15% 0.0204 1.02m 732
01/15/14 0.0203 0.0205 0.0174 0.0194 111,025,752 -0.0013 -6.28% 0.0194 2.13m 1,272
01/14/14 0.019 0.0224 0.019 0.0207 137,574,261 -0.0017 -7.59% 0.0207 2.85m 1,283
01/13/14 0.0229 0.0265 0.0197 0.0224 185,091,024 0.0012 5.66% 0.0224 4.26m 2,337
01/10/14 0.0192 0.0248 0.0164 0.0212 151,832,848 0.0047 28.48% 0.0212 3.07m 2,299
01/09/14 0.0301 0.031 0.0111 0.0165 299,486,229 -0.0086 -34.26% 0.0165 6.7m 3,759
01/08/14 0.026 0.03 0.018 0.0251 248,904,646 0.0062 32.80% 0.0251 5.95m 3,561
01/07/14 0.0071 0.0189 0.007 0.0189 485,129,193 0.0127 204.84% 0.0189 5.94m 3,662
01/06/14 0.0058 0.0062 0.0054 0.0062 120,364,266 0.0011 21.57% 0.0062 708.83k 604
01/03/14 0.0058 0.0062 0.0046 0.0051 76,827,789 -0.0006 -10.53% 0.0051 416.02k 461
01/02/14 0.006 0.0064 0.005 0.0057 116,462,983 0.0006 11.76% 0.0057 671.41k 798
12/31/13 0.0047 0.006 0.0045 0.0051 229,524,462 0.0014 37.84% 0.0051 1.2m 1,255
12/30/13 0.0023 0.0038 0.0023 0.0037 54,795,550 0.0014 60.87% 0.0037 174.85k 285

Creative Edge Nutrition Inc. (FITX) Stock Research Links

FITX Board Company Profile Buy Rating Time & Sales News Filings Financials

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

D-Wave Quantum Hit with Securities Fraud Lawsuit

A Legal Quagmire for D-Wave Quantum Investors Securities fraud lawsuits are like light in a dark alley—you need them when the truth's been stashed out of sight, but they illuminate the dirty and damp parts of investment strategies nobody wants to talk about. Right now, D-Wave Quantum Inc. is smack dab in the middle of such litigious action. If you had the misfortune of...

Portillo's Faces Class Action: Investor Losses at Stake

Investor Tensions Rise as Portillo's Inc. Lawsuit Unfolds Investment ain't all sunshine and rainbows, and if you've been holding Portillo's Inc. (NASDAQ: PTLO) stocks between September 19, 2023, and May 4, 2026, you might find yourself caught in a storm front. We're talking shareholder class action lawsuit, folks, thanks to some allegedly misguided management moves. This...

CVS Study: GLP-1 Drugs Effective But Costly

Can GLP-1s Deliver Value at Their Current Price? Alright, folks, here's a real-world gut check from CVS Health. They crunched some numbers using Aetna's anonymized claims data, and the results are eye-opening. These GLP-1s are showing promising health outcomes—lower hospital visits, better clinical results, yada yada. But when it comes to savings, they ain't quite...

WHO and RCSI Bahrain Join Forces on Health Initiatives

Forging a Healthier Pathway In a world where healthcare challenges rise faster than my blood pressure during a stock market crash, the World Health Organization (WHO) and the Royal College of Surgeons in Ireland (RCSI) – Medical University of Bahrain have inked a deal to tackle these issues head-on. The memorandum of understanding (MoU) signed on November 15, 2026,...

Servier's Data on Tovorafenib Shows Promise in pLGG

New Light on a Critical Challenge Talk about a fight in the dark. Pediatric low-grade glioma (pLGG) is a menace that families dread, an uphill battle with odds that feel relentless. Enter Servier and its four-year updated data on OJEMDA® (tovorafenib), a beacon of hope for kids battling these tricky brain tumors. Results, presented at the SNO meeting, are fresh off the...

Ambrosia Biosciences Unveils Promising Nonclinical Metabolic Data

Ambrosia's Latest Nonclinical Revelations Ambrosia Biosciences has just thrown out some major bait at ObesityWeek® 2026. The highlight? New nonclinical data profiles for two of their understudy small molecule programs—AMB-895 and AMB-131. It may sound niche, but in this sector, promising data spins heads. Their GLP-1 receptor agonist, AMB-895, and GIP receptor...

KINGRVER Boosts RV Comfort with New Water Heater Lineup

An Upgrade for the Open Road In the land of RV living, comfort is king—or in this case, KINGRVER. Dropping affordable upgrades for water heaters into the world of RVs, KINGRVER's CT6 lineup is like a warm hug on a chilly campsite morning. Whether you've pulled up to a wooded retreat or parked under the vast desert sky, having dependable hot water shouldn't be a gamble....

Layne's Chicken Fingers Expands with Brownsville Opening

Fried Delights Rise in Brownsville Never thought I'd see the day when chicken fingers felt like the main character in an epic expansion saga, but here we are. Ricki Oberoi, a veteran in the fast-food game, is pushing onward with Layne's Chicken Fingers in Brownsville, Texas. I tell you, some folks are as keen on expanding their palates as they are their portfolios....

Championing Change: USTA Mid-Atlantic Gala's Impact

A Night to Remember: USTA Mid-Atlantic's Gala Who would've thought tennis could wield such transformative power? This ain't your average sport gala. Last Saturday, a crowd of over 300 gathered at the Ritz-Carlton Tysons Corner for the USTA Mid-Atlantic Foundation's 2026 Tennis Creates Gala. Hosted by the formidable Malika Andrews, this event wasn't just a fancy...

InstaHeat 35K: FOGATTI Offers Upgraded RV Furnace Control

Winter RV Trips Just Got Cozier There's nothing quite like hitting the open road in an RV during the winter months. But let's face it, nobody wants to return to a cabin that's as frigid as the great outdoors. Here's where FOGATTI steps up its game with the InstaHeat Ultra 35K RV Furnace. They’ve tinkered with the thermostat to iron out more precise control, just in time...