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 UNCHANGED
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, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0019 0.0019 0.0019 50,000 -0.00(-5.00%)
Oct 28, 2019 0.0020 0.0020 0.0020 26 +0.00(+0.00%)
Oct 25, 2019 0.0021 0.0021 0.0020 0.0020 40,000 +0.00(+53.85%)
Oct 24, 2019 0.0019 0.0020 0.0013 0.0013 509,234 -0.00(-31.58%)
Oct 23, 2019 0.0018 0.0019 0.0018 0.0019 75,002 +0.00(+5.56%)
Oct 22, 2019 0.0013 0.0020 0.0011 0.0018 310,267 -0.00(-5.26%)
Oct 21, 2019 0.0019 0.0019 0.0019 10 +0.00(+0.00%)
Oct 18, 2019 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+5.56%)
Oct 17, 2019 0.0015 0.0019 0.0015 0.0018 380,500 +0.00(+38.46%)
Oct 16, 2019 0.0013 0.0013 0.0013 136 +0.00(+0.00%)
Oct 15, 2019 0.0013 0.0013 0.0013 0.0013 230 -0.00(-7.14%)
Oct 14, 2019 0.0014 0.0014 0.0013 0.0014 44,108 +0.00(+0.00%)
Oct 11, 2019 0.0016 0.0020 0.0013 0.0014 232,000 +0.00(+7.69%)
Oct 10, 2019 0.0013 0.0013 0.0013 0.0013 1,766 -0.00(-40.91%)
Oct 09, 2019 0.0022 0.0022 0.0022 0.0022 109 +0.00(+69.23%)
Oct 08, 2019 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Oct 07, 2019 0.0013 0.0022 0.0013 0.0013 58,100 -0.00(-40.91%)
Oct 04, 2019 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+15.79%)
Oct 03, 2019 0.0013 0.0019 0.0013 0.0019 6,068 -0.00(-13.64%)
Oct 02, 2019 0.0013 0.0022 0.0013 0.0022 177,000 +0.00(+15.79%)
Oct 01, 2019 0.0015 0.0019 0.0013 0.0019 791,658 -0.00(-13.64%)
Sep 30, 2019 0.0021 0.0022 0.0018 0.0022 232,502 +0.00(+0.00%)
Sep 27, 2019 0.0014 0.0022 0.0014 0.0022 20,600 +0.00(+15.79%)
Sep 26, 2019 0.0023 0.0023 0.0014 0.0019 101,154 -0.00(-17.39%)
Sep 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Sep 23, 2019 0.0016 0.0018 0.0016 0.0018 11,033 +0.00(+0.00%)
Sep 19, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Sep 18, 2019 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Sep 17, 2019 0.0013 0.0018 0.0013 0.0018 21,533 +0.00(+0.00%)
Sep 16, 2019 0.0015 0.0018 0.0013 0.0018 413,920 +0.00(+20.00%)
Sep 13, 2019 0.0015 0.0015 0.0015 0.0015 200,100 +0.00(+0.00%)
Sep 12, 2019 0.0018 0.0018 0.0015 0.0015 245,754 -0.00(-16.67%)
Sep 11, 2019 0.0018 0.0018 0.0018 0.0018 50,035 +0.00(+0.00%)
Sep 10, 2019 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Sep 09, 2019 0.0018 0.0018 0.0018 0.0018 10,026 +0.00(+20.00%)
Sep 06, 2019 0.0015 0.0015 0.0015 0.0015 16,600 -0.00(-11.76%)
Sep 05, 2019 0.0017 0.0017 0.0017 0.0017 219,825 +0.00(+0.00%)
Sep 04, 2019 0.0017 0.0017 0.0017 70 +0.00(+0.00%)
Sep 03, 2019 0.0017 0.0017 0.0017 12 +0.00(+0.00%)
Aug 28, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 22, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 21, 2019 0.0017 0.0017 0.0017 0.0017 10,142 +0.00(+0.00%)
Aug 19, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 16, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Aug 15, 2019 0.0017 0.0017 0.0017 11 +0.00(+0.00%)
Aug 14, 2019 0.0017 0.0017 0.0017 23 +0.00(+0.00%)
Aug 13, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Aug 12, 2019 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+0.00%)
Aug 05, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 01, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 31, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Jul 29, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 25, 2019 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Jul 23, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jul 22, 2019 0.0014 0.0014 0.0014 45 +0.00(+0.00%)
Jul 19, 2019 0.0015 0.0015 0.0014 0.0014 200,000 -0.00(-6.67%)
Jul 18, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Jul 17, 2019 0.0015 0.0015 0.0015 24 +0.00(+0.00%)
Jul 16, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0015 0.0015 0.0015 4 +0.00(+0.00%)
Jul 12, 2019 0.0015 0.0015 0.0015 5 +0.00(+0.00%)
Jul 11, 2019 0.0015 0.0015 0.0015 0.0015 550,010 +0.00(+15.38%)
Jul 10, 2019 0.0013 0.0013 0.0013 50 +0.00(+0.00%)
Jul 09, 2019 0.0013 0.0013 0.0013 10 +0.00(+0.00%)
Jul 08, 2019 0.0013 0.0013 0.0013 0.0013 22,102 -0.00(-13.33%)
Jul 05, 2019 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jul 03, 2019 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jul 02, 2019 0.0015 0.0015 0.0015 0.0015 60,000 -0.00(-11.76%)
Jun 28, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Jun 24, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 20, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 19, 2019 0.0013 0.0013 0.0013 10 +0.00(+0.00%)
Jun 18, 2019 0.0013 0.0013 0.0013 3 +0.00(+0.00%)
Jun 17, 2019 0.0013 0.0013 0.0013 0.0013 113 +0.00(+0.00%)
Jun 14, 2019 0.0015 0.0015 0.0013 0.0013 100,000 -0.00(-23.53%)
Jun 12, 2019 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Jun 11, 2019 0.0019 0.0019 0.0019 6 +0.00(+0.00%)
Jun 10, 2019 0.0019 0.0019 0.0019 0.0019 1,005 +0.00(+58.33%)
Jun 05, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 03, 2019 0.0012 0.0012 0.0012 0 -0.00(-50.00%)
May 30, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 29, 2019 0.0024 0.0024 0.0024 61 +0.00(+0.00%)
May 28, 2019 0.0024 0.0024 0.0024 0.0024 12,500 -0.00(-7.69%)
May 24, 2019 0.0015 0.0026 0.0015 0.0026 500 +0.00(+8.33%)
May 22, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 21, 2019 0.0018 0.0024 0.0014 0.0024 750,388 -0.00(-22.58%)
May 20, 2019 0.0031 0.0031 0.0025 0.0031 31,100 +0.00(+82.35%)
May 17, 2019 0.0017 0.0017 0.0017 0.0017 1,000 -0.00(-41.38%)
May 15, 2019 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 14, 2019 0.0030 0.0030 0.0022 0.0030 238,116 +0.00(+0.00%)
May 13, 2019 0.0030 0.0030 0.0030 0.0030 10,096 +0.00(+0.00%)
May 09, 2019 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
May 08, 2019 0.0034 0.0034 0.0022 0.0031 103,595 -0.00(-8.82%)
May 07, 2019 0.0022 0.0034 0.0022 0.0034 55,006 +0.00(+3.03%)
May 06, 2019 0.0030 0.0033 0.0029 0.0033 292,347 +0.00(+13.79%)
May 03, 2019 0.0023 0.0029 0.0011 0.0029 460,300 +0.00(+26.09%)
May 01, 2019 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Apr 30, 2019 0.0029 0.0029 0.0028 0.0028 105,000 -0.00(-3.45%)
Apr 29, 2019 0.0023 0.0029 0.0023 0.0029 923,124 +0.00(+0.00%)
Apr 26, 2019 0.0023 0.0029 0.0023 0.0029 142,600 +0.00(+26.09%)
Apr 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 23, 2019 0.0011 0.0023 0.0011 0.0023 175,034 +0.00(+4.55%)
Apr 22, 2019 0.0023 0.0023 0.0011 0.0022 66,000 -0.00(-4.35%)
Apr 18, 2019 0.0016 0.0023 0.0011 0.0023 302,000 +0.00(+21.05%)
Apr 17, 2019 0.0019 0.0019 0.0019 39 +0.00(+0.00%)
Apr 16, 2019 0.0019 0.0019 0.0019 19 +0.00(+0.00%)
Apr 15, 2019 0.0019 0.0019 0.0019 0.0019 264,262 +0.00(+18.75%)
Apr 10, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 09, 2019 0.0016 0.0016 0.0016 21 +0.00(+0.00%)
Apr 08, 2019 0.0016 0.0016 0.0016 0.0016 10,057 +0.00(+0.00%)
Apr 05, 2019 0.0016 0.0016 0.0016 0.0016 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0016 0.0016 0.0016 25 +0.00(+0.00%)
Apr 02, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 01, 2019 0.0016 0.0016 0.0016 20 +0.00(+0.00%)
Mar 29, 2019 0.0016 0.0016 0.0016 0.0016 400 +0.00(+0.00%)
Mar 27, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 22, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 21, 2019 0.0016 0.0016 0.0016 1 +0.00(+0.00%)
Mar 18, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 15, 2019 0.0016 0.0016 0.0016 0.0016 6,000 +0.00(+0.00%)
Mar 14, 2019 0.0016 0.0016 0.0016 26 +0.00(+0.00%)
Mar 13, 2019 0.0016 0.0016 0.0016 0.0016 480 -0.00(-20.00%)
Mar 12, 2019 0.0020 0.0020 0.0020 2 +0.00(+0.00%)
Mar 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 07, 2019 0.0020 0.0020 0.0020 3 +0.00(+0.00%)
Mar 06, 2019 0.0020 0.0020 0.0020 12 +0.00(+0.00%)
Mar 05, 2019 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+33.33%)
Mar 04, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Feb 27, 2019 0.0015 0.0015 0.0015 0 -0.00(-37.50%)
Feb 26, 2019 0.0024 0.0024 0.0024 62 +0.00(+0.00%)
Feb 25, 2019 0.0024 0.0024 0.0024 3 +0.00(+0.00%)
Feb 22, 2019 0.0024 0.0024 0.0024 12 +0.00(+0.00%)
Feb 20, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 19, 2019 0.0017 0.0024 0.0017 0.0024 128,970 +0.00(+0.00%)
Feb 14, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 13, 2019 0.0024 0.0024 0.0024 0.0024 19,996 +0.00(+0.00%)
Feb 11, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 06, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 05, 2019 0.0017 0.0024 0.0017 0.0024 123,600 +0.00(+0.00%)
Feb 01, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 31, 2019 0.0022 0.0024 0.0018 0.0024 133,927 +0.00(+20.00%)
Jan 25, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 24, 2019 0.0020 0.0020 0.0020 0.0020 10,005 +0.00(+0.00%)
Jan 23, 2019 0.0020 0.0020 0.0020 0.0020 10,005 +0.00(+33.33%)
Jan 22, 2019 0.0015 0.0015 0.0015 6 +0.00(+0.00%)
Jan 18, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Jan 15, 2019 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Jan 11, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 10, 2019 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Jan 08, 2019 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Jan 07, 2019 0.0012 0.0016 0.0012 0.0016 120,005 +0.00(+33.33%)
Jan 04, 2019 0.0012 0.0012 0.0012 0.0012 76,000 +0.00(+0.00%)
Jan 03, 2019 0.0020 0.0020 0.0012 0.0012 100,100 +0.00(+0.00%)
Jan 02, 2019 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Dec 31, 2018 0.0012 0.0012 0.0012 0.0012 41,900 +0.00(+0.00%)
Dec 28, 2018 0.0012 0.0012 0.0012 0.0012 19,900 +0.00(+0.00%)
Dec 27, 2018 0.0012 0.0012 0.0012 41 +0.00(+0.00%)
Dec 26, 2018 0.0012 0.0012 0.0012 9 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0012 0.0012 115 +0.00(+0.00%)
Dec 21, 2018 0.0012 0.0012 0.0012 12 +0.00(+0.00%)
Dec 20, 2018 0.0012 0.0012 0.0012 0.0012 5,127 -0.00(-7.69%)
Dec 19, 2018 0.0013 0.0013 0.0013 17 +0.00(+0.00%)
Dec 18, 2018 0.0013 0.0013 0.0013 16 +0.00(+0.00%)
Dec 17, 2018 0.0013 0.0013 0.0013 0.0013 8,644 +0.00(+8.33%)
Dec 14, 2018 0.0012 0.0012 0.0012 63 +0.00(+0.00%)
Dec 13, 2018 0.0012 0.0012 0.0012 106 +0.00(+0.00%)
Dec 12, 2018 0.0012 0.0012 0.0012 3 +0.00(+0.00%)
Dec 11, 2018 0.0012 0.0012 0.0012 99 +0.00(+0.00%)
Dec 10, 2018 0.0012 0.0012 0.0012 25 +0.00(+0.00%)
Dec 04, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 03, 2018 0.0012 0.0012 0.0012 0.0012 98,475 +0.00(+0.00%)
Nov 30, 2018 0.0012 0.0012 0.0012 12 +0.00(+0.00%)
Nov 29, 2018 0.0012 0.0012 0.0012 22 +0.00(+0.00%)
Nov 27, 2018 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Nov 26, 2018 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Nov 21, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 20, 2018 0.0013 0.0013 0.0012 0.0013 354,915 +0.00(+0.00%)
Nov 16, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 14, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 13, 2018 0.0013 0.0013 0.0013 43 +0.00(+0.00%)
Nov 09, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 07, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 06, 2018 0.0013 0.0013 0.0013 5 +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.