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

Fuse Science Inc (OP: DROP )

0.0120 -0.0020 (-14.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 31, 2018 0.0013 0.0013 0.0013 60 +0.00(+0.00%)
Oct 30, 2018 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Oct 29, 2018 0.0013 0.0013 0.0013 0.0013 10,001 +0.00(+0.00%)
Oct 26, 2018 0.0013 0.0013 0.0013 0.0013 2,000 -0.00(-31.58%)
Oct 25, 2018 0.0019 0.0019 0.0019 27 +0.00(+0.00%)
Oct 24, 2018 0.0019 0.0019 0.0019 22 +0.00(+0.00%)
Oct 22, 2018 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Oct 18, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 16, 2018 0.0013 0.0013 0.0013 0 -0.00(-48.00%)
Oct 15, 2018 0.0025 0.0025 0.0019 0.0025 121,610 +0.00(+92.31%)
Oct 12, 2018 0.0013 0.0013 0.0013 0.0013 89,300 -0.00(-31.58%)
Oct 11, 2018 0.0025 0.0025 0.0019 0.0019 2,216 +0.00(+58.33%)
Oct 10, 2018 0.0012 0.0012 0.0012 13 +0.00(+0.00%)
Oct 08, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 05, 2018 0.0024 0.0024 0.0012 0.0012 119,500 -0.00(-50.00%)
Oct 04, 2018 0.0024 0.0024 0.0024 5 +0.00(+0.00%)
Oct 03, 2018 0.0024 0.0024 0.0024 0.0024 283,958 +0.00(+84.62%)
Oct 02, 2018 0.0013 0.0013 0.0013 80 +0.00(+0.00%)
Oct 01, 2018 0.0013 0.0013 0.0013 0.0013 128 +0.00(+0.00%)
Sep 28, 2018 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-45.83%)
Sep 27, 2018 0.0024 0.0024 0.0024 0.0024 4,179 +0.00(+0.00%)
Sep 26, 2018 0.0024 0.0024 0.0024 0.0024 50,000 -0.00(-20.00%)
Sep 25, 2018 0.0030 0.0030 0.0030 0.0030 33,130 +0.00(+114.29%)
Sep 24, 2018 0.0014 0.0014 0.0014 5 +0.00(+0.00%)
Sep 21, 2018 0.0014 0.0014 0.0014 0.0014 40,000 +0.00(+0.00%)
Sep 20, 2018 0.0014 0.0014 0.0014 0.0014 4,112 +0.00(+0.00%)
Sep 19, 2018 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Sep 18, 2018 0.0014 0.0014 0.0014 0.0014 3,071 +0.00(+0.00%)
Sep 17, 2018 0.0014 0.0014 0.0014 2 +0.00(+0.00%)
Sep 14, 2018 0.0030 0.0033 0.0014 0.0014 240,500 +0.00(+0.00%)
Sep 13, 2018 0.0014 0.0014 0.0014 0.0014 344 -0.00(-54.84%)
Sep 11, 2018 0.0031 0.0031 0.0031 0 +0.00(+106.67%)
Sep 10, 2018 0.0015 0.0015 0.0015 0.0015 150,017 -0.00(-31.82%)
Sep 07, 2018 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Aug 31, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Aug 30, 2018 0.0022 0.0022 0.0022 75 +0.00(+0.00%)
Aug 29, 2018 0.0022 0.0022 0.0022 12 +0.00(+0.00%)
Aug 28, 2018 0.0022 0.0022 0.0022 25 +0.00(+0.00%)
Aug 27, 2018 0.0022 0.0022 0.0022 0.0022 25,037 +0.00(+0.00%)
Aug 24, 2018 0.0022 0.0022 0.0022 46 +0.00(+0.00%)
Aug 23, 2018 0.0022 0.0022 0.0022 0.0022 10,000 -0.00(-4.35%)
Aug 22, 2018 0.0023 0.0023 0.0023 80 +0.00(+0.00%)
Aug 21, 2018 0.0023 0.0023 0.0023 66 +0.00(+0.00%)
Aug 20, 2018 0.0023 0.0023 0.0023 0.0023 60,002 +0.00(+0.00%)
Aug 17, 2018 0.0023 0.0023 0.0023 0.0023 100 -0.00(-8.00%)
Aug 15, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 14, 2018 0.0023 0.0034 0.0023 0.0025 131,017 -0.00(-13.79%)
Aug 13, 2018 0.0026 0.0029 0.0026 0.0029 40,001 +0.00(+31.82%)
Aug 10, 2018 0.0022 0.0022 0.0022 0.0022 85,900 +0.00(+0.00%)
Aug 09, 2018 0.0022 0.0022 0.0022 0.0022 122,865 +0.00(+22.22%)
Aug 08, 2018 0.0018 0.0018 0.0018 0.0018 1,503 -0.00(-18.18%)
Aug 07, 2018 0.0017 0.0022 0.0017 0.0022 345,018 +0.00(+83.33%)
Aug 06, 2018 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Aug 02, 2018 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Aug 01, 2018 0.0018 0.0018 0.0015 0.0018 120,219 +0.00(+0.00%)
Jul 31, 2018 0.0014 0.0018 0.0014 0.0018 39,606 +0.00(+20.00%)
Jul 30, 2018 0.0014 0.0015 0.0012 0.0015 170,000 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 25, 2018 0.0012 0.0012 0.0012 1 -0.00(-20.00%)
Jul 13, 2018 0.0015 0.0015 0.0015 14 +0.00(+0.00%)
Jul 12, 2018 0.0022 0.0022 0.0015 0.0015 26,000 +0.00(+0.00%)
Jul 11, 2018 0.0015 0.0015 0.0015 0.0015 8,446 +0.00(+0.00%)
Jul 10, 2018 0.0015 0.0015 0.0015 0.0015 525 -0.00(-37.50%)
Jul 09, 2018 0.0024 0.0024 0.0024 0.0024 3,000 +0.00(+9.09%)
Jul 06, 2018 0.0022 0.0022 0.0022 0.0022 3,003 -0.00(-4.35%)
Jul 05, 2018 0.0012 0.0023 0.0012 0.0023 13,975 +0.00(+3.60%)
Jul 03, 2018 0.0022 0.0022 0.0022 0 +0.00(+16.84%)
Jul 02, 2018 0.0013 0.0023 0.0013 0.0019 8,317 -0.00(-17.75%)
Jun 28, 2018 0.0023 0.0023 0.0023 3 +0.00(+5.00%)
Jun 22, 2018 0.0022 0.0022 0.0022 14 +0.00(+4.76%)
Jun 21, 2018 0.0021 0.0013 0.0021 60,601 +0.00(+61.54%)
Jun 20, 2018 0.0018 0.0018 0.0013 0.0013 54,576 -0.00(-35.00%)
Jun 19, 2018 0.0020 0.0020 0.0020 0.0020 106,229 +0.00(+17.65%)
Jun 18, 2018 0.0017 0.0017 0.0017 0.0017 10,023 +0.00(+0.00%)
Jun 15, 2018 0.0029 0.0029 0.0017 0 -0.00(-40.35%)
Jun 11, 2018 0.0029 0.0029 0.0029 0 +0.00(+1.79%)
Jun 08, 2018 0.0021 0.0028 0.0021 0.0028 118,906 +0.00(+21.74%)
Jun 05, 2018 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Jun 04, 2018 0.0017 0.0020 0.0016 0.0020 172,119 +0.00(+42.86%)
May 18, 2018 0.0014 0.0014 0.0014 57 -0.00(-17.65%)
May 15, 2018 0.0017 0.0017 0.0017 1 +0.00(+0.00%)
May 14, 2018 0.0015 0.0017 0.0015 0.0017 40,012 -0.00(-26.09%)
May 08, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 03, 2018 0.0023 0.0023 0.0023 53 +0.00(+0.00%)
May 02, 2018 0.0023 0.0023 0.0023 0.0023 56,710 +0.00(+0.00%)
Apr 30, 2018 0.0023 0.0023 0.0023 50 +0.00(+0.00%)
Apr 27, 2018 0.0023 0.0023 0.0023 0.0023 25,000 +0.00(+91.67%)
Apr 24, 2018 0.0012 0.0012 0.0012 24 +0.00(+0.00%)
Apr 23, 2018 0.0012 0.0012 0.0012 0.0012 10,021 +0.00(+0.00%)
Apr 19, 2018 0.0012 0.0012 0.0012 0 -0.00(-36.84%)
Apr 18, 2018 0.0017 0.0019 0.0012 0.0019 136,177 +0.00(+58.33%)
Apr 11, 2018 0.0012 0.0012 0.0012 7 -0.00(-36.84%)
Apr 10, 2018 0.0019 0.0019 0.0019 0.0019 2,471 +0.00(+0.00%)
Apr 09, 2018 0.0019 0.0019 0.0019 0.0019 50,046 -0.00(-5.00%)
Apr 06, 2018 0.0012 0.0020 0.0012 0.0020 120,000 +0.00(+33.33%)
Apr 05, 2018 0.0015 0.0015 0.0015 0.0015 123 -0.00(-21.05%)
Apr 04, 2018 0.0019 0.0019 0.0019 0.0019 44,100 +0.00(+26.67%)
Apr 03, 2018 0.0015 0.0015 0.0015 0.0015 110,000 +0.00(+0.00%)
Apr 02, 2018 0.0017 0.0017 0.0015 0.0015 18,001 -0.00(-12.18%)
Mar 28, 2018 0.0017 0.0017 0.0017 0 -0.00(-34.05%)
Mar 27, 2018 0.0026 0.0026 0.0026 0.0026 70,000 +0.00(+52.35%)
Mar 23, 2018 0.0017 0.0017 0.0017 1 -0.00(-41.38%)
Mar 22, 2018 0.0028 0.0029 0.0028 0.0029 130,430 +0.00(+3.57%)
Mar 21, 2018 0.0028 0.0028 0.0027 0.0028 170,001 -0.00(-3.45%)
Mar 20, 2018 0.0029 0.0029 0.0027 0.0029 115,981 +0.00(+70.59%)
Mar 19, 2018 0.0029 0.0029 0.0017 0.0017 81,858 -0.00(-32.00%)
Mar 16, 2018 0.0025 0.0025 0.0025 0.0025 164,079 +0.00(+47.06%)
Mar 15, 2018 0.0021 0.0022 0.0017 0.0017 352,464 -0.00(-15.00%)
Mar 14, 2018 0.0020 0.0020 0.0020 0.0020 87,097 -0.00(-4.76%)
Mar 12, 2018 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Mar 08, 2018 0.0018 0.0018 0.0018 32 +0.00(+0.00%)
Mar 07, 2018 0.0018 0.0018 0.0018 0.0018 6,031 -0.00(-10.00%)
Mar 06, 2018 0.0022 0.0022 0.0020 0.0020 229,906 +0.00(+1.01%)
Mar 05, 2018 0.0020 0.0020 0.0020 0.0020 90,020 +0.00(+9.09%)
Mar 01, 2018 0.0018 0.0018 0.0018 7 +0.00(+0.83%)
Feb 27, 2018 0.0018 0.0018 0.0018 18 -0.00(-33.33%)
Feb 26, 2018 0.0027 0.0027 0.0025 0.0027 181,076 +0.00(+58.82%)
Feb 16, 2018 0.0017 0.0017 0.0017 6 -0.00(-37.04%)
Feb 12, 2018 0.0027 0.0027 0.0027 3 +0.00(+50.00%)
Feb 06, 2018 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 01, 2018 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jan 31, 2018 0.0020 0.0020 0.0020 0.0020 41,701 +0.00(+5.26%)
Jan 29, 2018 0.0019 0.0019 0.0019 45 -0.00(-9.52%)
Jan 26, 2018 0.0030 0.0030 0.0021 0.0021 412,169 -0.00(-4.55%)
Jan 19, 2018 0.0022 0.0022 0.0022 4 +0.00(+0.00%)
Jan 16, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 09, 2018 0.0022 0.0022 0.0022 0 +0.00(+29.41%)
Jan 08, 2018 0.0017 0.0017 0.0017 0.0017 151 -0.00(-5.92%)
Jan 05, 2018 0.0018 0.0018 0.0018 0.0018 15,822 -0.00(-7.85%)
Jan 04, 2018 0.0020 0.0020 0.0020 0.0020 170 +0.00(+8.94%)
Jan 03, 2018 0.0018 0.0018 0.0018 0.0018 252 +0.00(+5.88%)
Dec 29, 2017 0.0017 0.0017 0.0017 40 -0.00(-13.31%)
Dec 28, 2017 0.0020 0.0020 0.0020 358 +0.00(+14.81%)
Dec 27, 2017 0.0017 0.0017 0.0017 0.0017 14,026 +0.00(+0.47%)
Dec 26, 2017 0.0028 0.0028 0.0017 0.0017 116,554 +0.00(+0.00%)
Dec 22, 2017 0.0017 0.0017 0.0017 0.0017 10,846 +0.00(+0.00%)
Dec 21, 2017 0.0018 0.0018 0.0017 0.0017 2,127 +0.00(+0.00%)
Dec 20, 2017 0.0017 0.0017 0.0017 0.0017 1,954 +0.00(+0.00%)
Dec 19, 2017 0.0017 0.0028 0.0017 0.0017 14,291 +0.00(+0.00%)
Dec 18, 2017 0.0017 0.0020 0.0017 0.0017 4,427 +0.00(+0.00%)
Dec 15, 2017 0.0017 0.0017 0.0017 0.0017 305 -0.00(-10.53%)
Dec 14, 2017 0.0018 0.0019 0.0018 0.0019 466 +0.00(+5.56%)
Dec 11, 2017 0.0018 0.0018 0.0018 76 +0.00(+0.00%)
Dec 08, 2017 0.0022 0.0022 0.0018 0.0018 251 +0.00(+0.00%)
Dec 07, 2017 0.0018 0.0018 0.0018 0.0018 306 +0.00(+0.00%)
Dec 05, 2017 0.0018 0.0018 0.0018 145 +0.00(+0.00%)
Dec 04, 2017 0.0017 0.0018 0.0017 0.0018 130,031 -0.00(-30.77%)
Dec 01, 2017 0.0026 0.0027 0.0026 0.0026 121,240 -0.00(-25.71%)
Nov 30, 2017 0.0026 0.0035 0.0026 0.0035 100,290 +0.00(+105.88%)
Nov 29, 2017 0.0033 0.0033 0.0017 0.0017 281,764 -0.00(-48.48%)
Nov 28, 2017 0.0033 0.0033 0.0033 0.0033 13,896 -0.00(-8.33%)
Nov 27, 2017 0.0028 0.0045 0.0028 0.0036 271,513 +0.00(+111.76%)
Nov 22, 2017 0.0017 0.0017 0.0017 6 +0.00(+0.00%)
Nov 21, 2017 0.0017 0.0017 0.0017 0.0017 24,002 -0.00(-39.07%)
Nov 20, 2017 0.0022 0.0028 0.0022 0.0028 2,846 +0.00(+64.12%)
Nov 17, 2017 0.0018 0.0028 0.0017 0.0017 303,745 -0.00(-32.00%)
Nov 15, 2017 0.0025 0.0025 0.0025 2 -0.00(-10.71%)
Nov 14, 2017 0.0027 0.0028 0.0027 0.0028 4,927 -0.00(-3.45%)
Nov 13, 2017 0.0029 0.0029 0.0029 0.0029 9,010 +0.00(+70.59%)
Nov 10, 2017 0.0018 0.0018 0.0017 0.0017 62,787 +0.00(+0.00%)
Nov 09, 2017 0.0017 0.0017 0.0017 0.0017 165,000 -0.00(-22.73%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0022 81,746 -0.00(-12.00%)
Nov 07, 2017 0.0025 0.0025 0.0025 0.0025 53,006 +0.00(+0.00%)
Nov 06, 2017 0.0019 0.0025 0.0019 0.0025 227,433 +0.00(+0.00%)
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.