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

Navigating AI's New Era: Dresner's 2026 Findings

Big Insights in the AI World of 2026 Well folks, if there's one thing making waves in the boardrooms this year, it's AI. Dresner Advisory Services just threw down a gauntlet for companies with their fresh batch of reports focused on the dizzying world of AI. They ripped right into it, exploring how firms can bag a heap of benefits and deal with the hurdles that come with...

Lawsuit Targets Electrical Consultants' Labor Practices

Trouble Brews at Electrical Consultants, Inc. Right on the heels of a long workday, some employees of Electrical Consultants, Inc. seem to be getting a double whammy. The company is tangled up in a class action lawsuit lodged by the well-known Blumenthal Nordrehaug Bhowmik De Blouw LLP. This ain't your everyday grievance, folks; we're talking meal and rest period...

Spencer Peterman Hosts Eco-Friendly Wood Bowl Sale

Just when you think you've seen it all in the world of craftsmanship, along comes a dynamo like Spencer Peterman. For over 25 years, he's been turning what others discard into treasures. Fallen trees? Most folks see firewood. Spencer sees a future masterpiece. And now, he’s rolling out the welcome mat for his loyal customers with a special sale that runs until December...

Castillo Engineering Gears Up with New VP Appointments

New Leadership to Drive Expansion In a boost to its commitment to scaling up, Castillo Engineering, based in Maitland, Florida, has roped in two veterans from the renewables sector as vice presidents. Aaron Carrillo and Devin Radovich, who share a history of successful collaboration at Renewable Energy Systems Americas (RES), are set to guide Castillo's growth in the...

NACD Honors Top Board Leaders with 2026 Awards

Celebrating Boardroom Mavericks at NACD Gala September 2026 has brought some sparkling recognition to the elites guiding today's corporate governance landscapes. The National Association of Corporate Directors (NACD) has announced their Directorship 100 honorees, tipping their hats to stellar individuals firing on all cylinders in the boardroom. Who's Getting the Nod?...

Molex's VersaBeam Mini Pushes AI Data Center Limits

Game-Changer for AI Data Centers? Across the tech landscape, space is a premium, and Molex's new VersaBeam Mini arrives like a hail Mary in the fourth quarter. In AI data centers, squeezing down every single component counts—especially when optical density's in play. What we're seeing here is a potential paradigm shift. A 3x density improvement from a tiny 3.5 x 9 mm...

U.N. Leaders Converge at NYSE, Forus Soars to $3B Valuation

A Busy Morning at the NYSE with Key Guests and Global Events In a world where high-stakes diplomacy and roaring market bells go hand in hand, today brings the U.S. Secretary of State, Marco Rubio, to the New York Stock Exchange. With the 81st Session of the United Nations General Assembly shaking up the Big Apple, the city finds itself at the intersection of politics and...

Lititz Mutual Embraces AI with Guidewire ProNavigator

It's not every day you see a company like Lititz Mutual making moves in the artificial intelligence (AI) arena. Based out of Lititz, Pennsylvania, this insurance firm has decided to shake things up with Guidewire's ProNavigator AI assistant. Forging New Paths in Insurance Lititz Mutual is set to inject some serious tech into their operations. The goal? Make life easier...

Nature-Based Solutions: The Economic And Community Impact

Harnessing Nature to Boost Economies You ever stop to think about how nature itself might just be the best investment? Well, the Walton Family Foundation surely does, betting big on nature-based solutions. Their latest initiative, 'Human Nature,' is shedding light on how these solutions aren't just saving ecosystems — they're fortifying economies and enriching...

HNTB Expands in Capital Region: A Strategic Move

Breaking New Ground in Arlington and Baltimore Deepening their stake in the Capital Region's future, HNTB has thrown open new office doors in Arlington, Virginia, and Baltimore, Maryland. We're not just talking fancy buildings, folks—this is about securing a piece of the infrastructure pie that's only going to get bigger and tastier. Infrastructure's the backbone of...