Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Science Inc (OP: DROP )

0.0145 +0.0025 (+20.83%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 2024 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 (%)
Oct 30, 2015 0.0030 0.0030 0.0030 0.0030 120,223 +0.00(+25.00%)
Oct 29, 2015 0.0024 0.0024 0.0023 0.0024 142,085 -0.00(-20.00%)
Oct 28, 2015 0.0026 0.0030 0.0022 0.0030 70,080 +0.00(+0.00%)
Oct 27, 2015 0.0022 0.0030 0.0022 0.0030 500,111 +0.00(+3.45%)
Oct 26, 2015 0.0033 0.0033 0.0022 0.0029 89,900 -0.00(-12.12%)
Oct 23, 2015 0.0027 0.0033 0.0027 0.0033 889,972 +0.00(+32.00%)
Oct 22, 2015 0.0025 0.0025 0.0025 0.0025 50,095 +0.00(+4.17%)
Oct 15, 2015 0.0024 0.0024 0.0024 15 +0.00(+0.00%)
Oct 13, 2015 0.0024 0.0024 0.0024 1 -0.00(-11.11%)
Oct 12, 2015 0.0027 0.0027 0.0027 0.0027 2,400 +0.00(+0.00%)
Oct 07, 2015 0.0027 0.0027 0.0027 50 +0.00(+17.39%)
Oct 06, 2015 0.0023 0.0023 0.0023 0.0023 7,663 -0.00(-17.86%)
Oct 05, 2015 0.0026 0.0028 0.0026 0.0028 606,319 +0.00(+27.27%)
Sep 30, 2015 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Sep 29, 2015 0.0025 0.0025 0.0025 0.0025 111 +0.00(+19.05%)
Sep 28, 2015 0.0027 0.0027 0.0021 0.0021 1,071,445 -0.00(-16.00%)
Sep 25, 2015 0.0022 0.0025 0.0015 0.0025 240,134 +0.00(+13.64%)
Sep 24, 2015 0.0025 0.0027 0.0022 0.0022 823,037 -0.00(-12.00%)
Sep 23, 2015 0.0025 0.0025 0.0025 0.0025 10,050 +0.00(+3.31%)
Sep 22, 2015 0.0024 0.0024 0.0024 0.0024 40,036 -0.00(-10.37%)
Sep 21, 2015 0.0027 0.0027 0.0027 0.0027 377,000 +0.00(+3.85%)
Sep 18, 2015 0.0024 0.0026 0.0024 0.0026 98,012 +0.00(+8.33%)
Sep 15, 2015 0.0024 0.0024 0.0024 33 +0.00(+0.00%)
Sep 11, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Sep 09, 2015 0.0024 0.0024 0.0024 148 +0.00(+0.00%)
Sep 04, 2015 0.0024 0.0024 0.0024 2 +0.00(+0.00%)
Sep 02, 2015 0.0024 0.0024 0.0024 19 +0.00(+14.29%)
Sep 01, 2015 0.0021 0.0021 0.0020 0.0021 670,832 +0.00(+0.00%)
Aug 31, 2015 0.0025 0.0025 0.0021 0.0021 120,025 -0.00(-19.23%)
Aug 27, 2015 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Aug 26, 2015 0.0022 0.0022 0.0020 0.0021 77,000 -0.00(-16.00%)
Aug 25, 2015 0.0025 0.0025 0.0024 0.0025 90,122 +0.00(+0.00%)
Aug 24, 2015 0.0024 0.0025 0.0024 0.0025 456,435 +0.00(+4.17%)
Aug 21, 2015 0.0023 0.0024 0.0023 0.0024 250,447 +0.00(+4.35%)
Aug 20, 2015 0.0023 0.0023 0.0023 0.0023 65,000 +0.00(+0.00%)
Aug 19, 2015 0.0021 0.0023 0.0021 0.0023 30,007 -0.00(-8.00%)
Aug 18, 2015 0.0025 0.0025 0.0025 0.0025 20,002 +0.00(+0.00%)
Aug 17, 2015 0.0025 0.0025 0.0025 0.0025 100,044 -0.00(-7.41%)
Aug 14, 2015 0.0027 0.0027 0.0025 0.0027 245,192 +0.00(+0.00%)
Aug 13, 2015 0.0027 0.0027 0.0027 0.0027 7,325 +0.00(+0.00%)
Aug 12, 2015 0.0026 0.0027 0.0020 0.0027 73,490 +0.00(+8.00%)
Aug 10, 2015 0.0025 0.0025 0.0025 46 +0.00(+4.17%)
Aug 07, 2015 0.0025 0.0025 0.0024 0.0024 105,944 -0.00(-4.00%)
Aug 06, 2015 0.0024 0.0025 0.0024 0.0025 303,803 +0.00(+4.17%)
Aug 05, 2015 0.0027 0.0027 0.0024 0.0024 46,801 -0.00(-7.69%)
Aug 03, 2015 0.0026 0.0026 0.0026 35 -0.00(-13.33%)
Jul 31, 2015 0.0024 0.0030 0.0024 0.0030 260,166 +0.00(+25.00%)
Jul 30, 2015 0.0025 0.0025 0.0024 0.0024 140,925 +0.00(+0.00%)
Jul 29, 2015 0.0024 0.0024 0.0024 0.0024 400,024 +0.00(+0.00%)
Jul 28, 2015 0.0025 0.0025 0.0024 0.0024 125,532 -0.00(-4.00%)
Jul 27, 2015 0.0025 0.0025 0.0025 0.0025 235,877 +0.00(+0.00%)
Jul 24, 2015 0.0025 0.0025 0.0025 0.0025 10,315 +0.00(+0.00%)
Jul 23, 2015 0.0025 0.0027 0.0024 0.0025 190,212 -0.00(-13.79%)
Jul 22, 2015 0.0025 0.0029 0.0024 0.0029 1,389,360 +0.00(+16.00%)
Jul 21, 2015 0.0030 0.0030 0.0025 0.0025 11,144 -0.00(-16.67%)
Jul 20, 2015 0.0024 0.0030 0.0024 0.0030 510,085 +0.00(+36.36%)
Jul 17, 2015 0.0023 0.0023 0.0022 0.0022 379,676 -0.00(-8.33%)
Jul 14, 2015 0.0024 0.0024 0.0024 36 +0.00(+14.29%)
Jul 13, 2015 0.0030 0.0030 0.0021 0.0021 25,012 -0.00(-16.00%)
Jul 10, 2015 0.0026 0.0026 0.0025 0.0025 68,035 +0.00(+13.64%)
Jul 09, 2015 0.0023 0.0023 0.0022 0.0022 493,058 -0.00(-26.67%)
Jul 07, 2015 0.0030 0.0030 0.0030 42 +0.00(+0.00%)
Jul 06, 2015 0.0030 0.0030 0.0030 0.0030 100,038 -0.00(-3.23%)
Jul 02, 2015 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Jul 01, 2015 0.0037 0.0040 0.0031 0.0040 144,131 +0.00(+33.33%)
Jun 30, 2015 0.0035 0.0037 0.0030 0.0030 663,324 -0.00(-14.29%)
Jun 29, 2015 0.0030 0.0035 0.0030 0.0035 599,318 +0.00(+66.67%)
Jun 26, 2015 0.0030 0.0039 0.0001 0.0021 287,872 -0.00(-37.31%)
Jun 25, 2015 0.0034 0.0034 0.0034 0.0034 428 -0.00(-9.46%)
Jun 24, 2015 0.0039 0.0039 0.0028 0.0037 234,502 -0.00(-2.63%)
Jun 23, 2015 0.0033 0.0039 0.0033 0.0038 418,733 +0.00(+15.15%)
Jun 22, 2015 0.0030 0.0033 0.0030 0.0033 585,862 +0.00(+15.79%)
Jun 18, 2015 0.0029 0.0029 0.0029 0 +0.00(+1.79%)
Jun 17, 2015 0.0028 0.0028 0.0027 0.0028 135,000 +0.00(+27.27%)
Jun 12, 2015 0.0022 0.0022 0.0022 39 +0.00(+0.00%)
Jun 11, 2015 0.0022 0.0022 0.0022 0.0022 264 +0.00(+0.00%)
Jun 10, 2015 0.0026 0.0026 0.0022 0.0022 248,844 -0.00(-31.25%)
Jun 09, 2015 0.0032 0.0032 0.0032 0.0032 4,002 +0.00(+0.00%)
Jun 05, 2015 0.0032 0.0032 0.0032 52 +0.00(+0.00%)
Jun 04, 2015 0.0026 0.0033 0.0022 0.0032 446,365 +0.00(+33.33%)
Jun 03, 2015 0.0022 0.0026 0.0020 0.0024 1,212,697 +0.00(+9.09%)
Jun 02, 2015 0.0019 0.0022 0.0019 0.0022 338,728 -0.00(-8.33%)
Jun 01, 2015 0.0025 0.0025 0.0024 0.0024 135,114 -0.00(-7.69%)
May 29, 2015 0.0026 0.0026 0.0026 0.0026 123,067 +0.00(+8.33%)
May 28, 2015 0.0024 0.0024 0.0024 0.0024 35,019 -0.00(-7.69%)
May 27, 2015 0.0017 0.0026 0.0017 0.0026 19,032 +0.00(+8.33%)
May 26, 2015 0.0024 0.0024 0.0024 0.0024 145,003 +0.00(+0.00%)
May 22, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 21, 2015 0.0018 0.0022 0.0018 0.0022 314,316 +0.00(+0.00%)
May 20, 2015 0.0022 0.0022 0.0022 0.0022 70,005 +0.00(+0.00%)
May 19, 2015 0.0018 0.0027 0.0012 0.0022 599,271 +0.00(+22.22%)
May 18, 2015 0.0018 0.0018 0.0018 0.0018 30,009 +0.00(+12.50%)
May 15, 2015 0.0017 0.0017 0.0016 0.0016 151,011 -0.00(-5.88%)
May 14, 2015 0.0027 0.0028 0.0017 0.0017 530,771 -0.00(-5.56%)
May 13, 2015 0.0017 0.0018 0.0017 0.0018 285,057 -0.00(-30.77%)
May 12, 2015 0.0025 0.0026 0.0018 0.0026 100,015 -0.00(-10.34%)
May 11, 2015 0.0027 0.0029 0.0027 0.0029 18,423 +0.00(+0.00%)
May 08, 2015 0.0023 0.0029 0.0023 0.0029 495,085 +0.00(+26.09%)
May 07, 2015 0.0025 0.0025 0.0023 0.0023 675,702 +0.00(+0.00%)
May 06, 2015 0.0018 0.0024 0.0018 0.0023 1,945,320 +0.00(+27.78%)
May 05, 2015 0.0016 0.0020 0.0016 0.0018 287,356 +0.00(+5.88%)
May 04, 2015 0.0020 0.0020 0.0017 0.0017 38,628 +0.00(+0.00%)
May 01, 2015 0.0014 0.0017 0.0014 0.0017 81,506 +0.00(+0.00%)
Apr 30, 2015 0.0014 0.0017 0.0014 0.0017 377,289 +0.00(+21.43%)
Apr 29, 2015 0.0015 0.0015 0.0013 0.0014 686,934 -0.00(-6.67%)
Apr 28, 2015 0.0012 0.0015 0.0012 0.0015 2,725,554 -0.00(-6.25%)
Apr 27, 2015 0.0021 0.0021 0.0010 0.0016 306,621 -0.00(-20.00%)
Apr 24, 2015 0.0018 0.0021 0.0018 0.0020 711,703 -0.00(-4.76%)
Apr 23, 2015 0.0021 0.0021 0.0021 0.0021 115,000 +0.00(+0.00%)
Apr 22, 2015 0.0018 0.0022 0.0017 0.0021 1,125,180 -0.00(-4.55%)
Apr 20, 2015 0.0022 0.0022 0.0022 5 +0.00(+0.00%)
Apr 17, 2015 0.0023 0.0023 0.0019 0.0022 325,493 +0.00(+15.79%)
Apr 16, 2015 0.0022 0.0022 0.0019 0.0019 58,047 -0.00(-5.00%)
Apr 15, 2015 0.0022 0.0022 0.0020 0.0020 285,931 -0.00(-9.09%)
Apr 14, 2015 0.0023 0.0023 0.0022 0.0022 138,013 +0.00(+0.00%)
Apr 13, 2015 0.0023 0.0023 0.0022 0.0022 258,033 +0.00(+2.33%)
Apr 10, 2015 0.0020 0.0023 0.0020 0.0022 208,214 +0.00(+7.50%)
Apr 09, 2015 0.0019 0.0020 0.0019 0.0020 354,782 +0.00(+11.11%)
Apr 08, 2015 0.0018 0.0019 0.0016 0.0018 663,636 +0.00(+0.00%)
Apr 07, 2015 0.0020 0.0023 0.0015 0.0018 3,333,122 -0.00(-10.00%)
Apr 06, 2015 0.0024 0.0024 0.0020 0.0020 719,497 -0.00(-16.67%)
Apr 02, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Apr 01, 2015 0.0021 0.0022 0.0020 0.0022 59,377 +0.00(+4.76%)
Mar 31, 2015 0.0025 0.0025 0.0021 0.0021 866,304 +0.00(+0.00%)
Mar 30, 2015 0.0024 0.0025 0.0021 0.0021 1,229,100 -0.00(-12.50%)
Mar 27, 2015 0.0021 0.0024 0.0021 0.0024 294,401 +0.00(+14.29%)
Mar 26, 2015 0.0024 0.0028 0.0021 0.0021 1,698,821 -0.00(-16.00%)
Mar 25, 2015 0.0026 0.0026 0.0022 0.0025 684,129 -0.00(-3.85%)
Mar 24, 2015 0.0027 0.0029 0.0026 0.0026 1,394,261 -0.00(-29.73%)
Mar 23, 2015 0.0033 0.0038 0.0033 0.0037 247,736 +0.00(+23.33%)
Mar 20, 2015 0.0038 0.0040 0.0030 0.0030 1,579,147 -0.00(-14.29%)
Mar 19, 2015 0.0024 0.0038 0.0019 0.0035 1,694,404 +0.00(+45.83%)
Mar 18, 2015 0.0021 0.0032 0.0021 0.0024 995,638 -0.00(-7.69%)
Mar 17, 2015 0.0025 0.0026 0.0024 0.0026 257,362 +0.00(+30.00%)
Mar 16, 2015 0.0026 0.0032 0.0019 0.0020 2,321,707 -0.00(-20.00%)
Mar 13, 2015 0.0040 0.0040 0.0021 0.0025 3,497,786 -0.00(-30.56%)
Mar 12, 2015 0.0030 0.0044 0.0030 0.0036 475,558 -0.00(-14.29%)
Mar 11, 2015 0.0040 0.0044 0.0030 0.0042 1,314,656 +0.00(+5.00%)
Mar 10, 2015 0.0050 0.0050 0.0030 0.0040 5,403,147 -0.00(-32.66%)
Mar 09, 2015 0.0064 0.0064 0.0053 0.0059 1,200,533 -0.00(-7.19%)
Mar 06, 2015 0.0065 0.0079 0.0051 0.0064 3,483,970 +0.00(+6.67%)
Mar 05, 2015 0.0043 0.0075 0.0043 0.0060 6,886,384 +0.00(+42.86%)
Mar 04, 2015 0.0044 0.0044 0.0042 0.0042 2,166,481 +0.00(+16.67%)
Mar 03, 2015 0.0037 0.0036 0.0036 1,773,610 -0.00(-2.70%)
Mar 02, 2015 0.0038 0.0043 0.0028 0.0037 865,595 -0.00(-3.90%)
Feb 27, 2015 0.0033 0.0039 0.0024 0.0039 4,660,169 +0.00(+20.31%)
Feb 26, 2015 0.0038 0.0043 0.0032 0.0032 3,345,956 -0.00(-17.95%)
Feb 25, 2015 0.0033 0.0041 0.0033 0.0039 1,856,362 +0.00(+21.87%)
Feb 24, 2015 0.0038 0.0055 0.0032 0.0032 3,953,749 -0.00(-21.95%)
Feb 23, 2015 0.0041 0.0180 0.0006 0.0041 49,273,628 +0.00(+10.81%)
Feb 20, 2015 0.0013 0.0037 0.0012 0.0037 12,823,340 +0.00(+236.36%)
Feb 19, 2015 0.0010 0.0013 0.0010 0.0011 2,157,971 +0.00(+10.00%)
Feb 18, 2015 0.0010 0.0010 0.0009 0.0010 1,333,549 +0.00(+0.00%)
Feb 17, 2015 0.0014 0.0015 0.0001 0.0010 11,141,856 -0.00(-28.57%)
Feb 13, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Feb 12, 2015 0.0017 0.0017 0.0013 0.0014 1,813,107 -0.00(-17.65%)
Feb 11, 2015 0.0015 0.0017 0.0015 0.0017 116,717 +0.00(+13.33%)
Feb 10, 2015 0.0014 0.0015 0.0013 0.0015 792,773 +0.00(+15.38%)
Feb 09, 2015 0.0010 0.0019 0.0010 0.0013 1,756,250 -0.00(-31.58%)
Feb 06, 2015 0.0020 0.0020 0.0019 0.0019 1,008,727 -0.00(-5.00%)
Feb 05, 2015 0.0020 0.0020 0.0020 0.0020 520,000 +0.00(+5.26%)
Feb 04, 2015 0.0021 0.0021 0.0019 0.0019 1,511,084 -0.00(-13.64%)
Feb 03, 2015 0.0022 0.0026 0.0020 0.0022 2,832,931 +0.00(+0.00%)
Feb 02, 2015 0.0018 0.0023 0.0018 0.0022 1,521,929 +0.00(+29.41%)
Jan 30, 2015 0.0015 0.0017 0.0010 0.0017 2,164,521 +0.00(+13.33%)
Jan 29, 2015 0.0020 0.0020 0.0015 0.0015 423,000 -0.00(-25.00%)
Jan 28, 2015 0.0023 0.0023 0.0020 0.0020 1,004,672 -0.00(-13.04%)
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.