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 (%)
Nov 30, 2016 0.0017 0.0017 0.0016 0.0016 45,024 -0.00(-23.81%)
Nov 29, 2016 0.0017 0.0021 0.0016 0.0021 66,921 -0.00(-4.55%)
Nov 23, 2016 0.0022 0.0022 0.0022 101 +0.00(+29.41%)
Nov 22, 2016 0.0022 0.0022 0.0017 0.0017 75,134 -0.00(-19.05%)
Nov 16, 2016 0.0021 0.0021 0.0021 12 +0.00(+23.53%)
Nov 15, 2016 0.0017 0.0017 0.0017 0.0017 195 -0.00(-5.13%)
Nov 10, 2016 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
Nov 09, 2016 0.0018 0.0018 0.0018 0.0018 470 -0.00(-14.67%)
Nov 08, 2016 0.0021 0.0021 0.0021 0.0021 62,112 +0.00(+10.53%)
Nov 04, 2016 0.0019 0.0019 0.0019 108 -0.00(-13.64%)
Nov 03, 2016 0.0022 0.0022 0.0022 0.0022 26,209 +0.00(+0.00%)
Nov 02, 2016 0.0020 0.0022 0.0016 0.0022 582,805 +0.00(+0.00%)
Oct 31, 2016 0.0022 0.0022 0.0022 2 +0.00(+0.00%)
Oct 27, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Oct 24, 2016 0.0020 0.0020 0.0020 8 +0.00(+0.00%)
Oct 20, 2016 0.0020 0.0020 0.0020 5 +0.00(+0.00%)
Oct 19, 2016 0.0020 0.0020 0.0020 0.0020 130,748 +0.00(+0.00%)
Oct 18, 2016 0.0019 0.0020 0.0019 0.0020 10,030 +0.00(+42.86%)
Oct 17, 2016 0.0016 0.0016 0.0014 0.0014 544,391 -0.00(-6.67%)
Oct 14, 2016 0.0016 0.0016 0.0015 0.0015 60,001 -0.00(-6.25%)
Oct 13, 2016 0.0017 0.0017 0.0016 0.0016 61,033 +0.00(+0.00%)
Oct 10, 2016 0.0016 0.0016 0.0016 3 -0.00(-33.33%)
Oct 06, 2016 0.0024 0.0024 0.0024 63 +0.00(+50.00%)
Oct 05, 2016 0.0016 0.0016 0.0016 0.0016 105,002 -0.00(-27.27%)
Oct 03, 2016 0.0022 0.0022 0.0022 0.0022 30 +0.00(+0.00%)
Sep 30, 2016 0.0022 0.0022 0.0022 111 +0.00(+57.14%)
Sep 29, 2016 0.0023 0.0023 0.0014 0.0014 99,575 -0.00(-39.13%)
Sep 28, 2016 0.0009 0.0023 0.0009 0.0023 14,122 +0.00(+35.29%)
Sep 27, 2016 0.0018 0.0018 0.0017 0.0017 50,113 -0.00(-26.09%)
Sep 26, 2016 0.0023 0.0023 0.0023 0.0023 25,000 +0.00(+0.00%)
Sep 22, 2016 0.0023 0.0023 0.0023 25 +0.00(+27.78%)
Sep 21, 2016 0.0018 0.0018 0.0018 0.0018 601 +0.00(+0.00%)
Sep 20, 2016 0.0018 0.0018 0.0018 0.0018 140 +0.00(+0.00%)
Sep 19, 2016 0.0018 0.0018 0.0018 0.0018 690,017 -0.00(-21.74%)
Sep 14, 2016 0.0023 0.0023 0.0023 0 +0.00(+3.60%)
Sep 08, 2016 0.0022 0.0022 0.0022 4 +0.00(+23.33%)
Sep 07, 2016 0.0020 0.0020 0.0018 0.0018 21,219 +0.00(+0.00%)
Sep 02, 2016 0.0018 0.0018 0.0018 5 -0.00(-18.18%)
Sep 01, 2016 0.0022 0.0022 0.0022 0.0022 200,005 -0.00(-8.33%)
Aug 25, 2016 0.0024 0.0024 0.0024 0 +0.00(+33.33%)
Aug 23, 2016 0.0018 0.0018 0.0018 30 +0.00(+0.00%)
Aug 16, 2016 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Aug 15, 2016 0.0018 0.0018 0.0018 0.0018 128 +0.00(+0.00%)
Aug 05, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jul 29, 2016 0.0020 0.0020 0.0020 17 +0.00(+0.00%)
Jul 28, 2016 0.0020 0.0020 0.0020 0.0020 11,988 -0.00(-9.09%)
Jul 25, 2016 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 18, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 13, 2016 0.0021 0.0021 0.0021 36 -0.00(-8.70%)
Jul 12, 2016 0.0022 0.0023 0.0022 0.0023 148,807 +0.00(+15.00%)
Jul 08, 2016 0.0020 0.0020 0.0020 70 +0.00(+42.86%)
Jul 01, 2016 0.0014 0.0014 0.0014 27 -0.00(-22.22%)
Jun 30, 2016 0.0019 0.0019 0.0018 0.0018 134,849 +0.00(+0.00%)
Jun 28, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 23, 2016 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Jun 22, 2016 0.0013 0.0013 0.0013 0.0013 251 -0.00(-13.33%)
Jun 21, 2016 0.0015 0.0015 0.0015 0.0015 34,460 -0.00(-16.67%)
Jun 20, 2016 0.0018 0.0018 0.0018 0.0018 100,006 +0.00(+0.00%)
Jun 17, 2016 0.0015 0.0018 0.0015 0.0018 2,681 +0.00(+0.00%)
Jun 16, 2016 0.0022 0.0022 0.0018 0.0018 306,951 -0.00(-18.18%)
Jun 15, 2016 0.0014 0.0030 0.0014 0.0022 298,075 +0.00(+214.29%)
Jun 14, 2016 0.0020 0.0026 0.0007 0.0007 370,691 -0.00(-63.16%)
Jun 13, 2016 0.0016 0.0019 0.0016 0.0019 141,774 +0.00(+5.56%)
Jun 10, 2016 0.0015 0.0018 0.0015 0.0018 171,116 +0.00(+63.64%)
Jun 07, 2016 0.0011 0.0011 0.0011 3 -0.00(-26.67%)
Jun 02, 2016 0.0015 0.0015 0.0015 49 +0.00(+36.36%)
Jun 01, 2016 0.0013 0.0013 0.0011 0.0011 100,005 -0.00(-26.67%)
May 27, 2016 0.0015 0.0015 0.0015 7 +0.00(+0.00%)
May 25, 2016 0.0015 0.0015 0.0015 29 +0.00(+15.38%)
May 24, 2016 0.0015 0.0016 0.0013 0.0013 229,868 +0.00(+0.00%)
May 23, 2016 0.0013 0.0013 0.0013 0.0013 1,105 -0.00(-13.33%)
May 20, 2016 0.0015 0.0015 0.0015 0.0015 155,001 +0.00(+7.14%)
May 19, 2016 0.0014 0.0014 0.0014 0.0014 17,529 +0.00(+0.00%)
May 18, 2016 0.0014 0.0014 0.0014 0.0014 12,472 +0.00(+16.67%)
May 10, 2016 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
May 09, 2016 0.0013 0.0013 0.0013 0.0013 16,683 +0.00(+8.33%)
May 06, 2016 0.0016 0.0017 0.0012 0.0012 172,995 -0.00(-20.00%)
May 05, 2016 0.0016 0.0018 0.0015 0.0015 421,471 -0.00(-16.67%)
May 04, 2016 0.0018 0.0018 0.0018 0.0018 60,000 -0.00(-2.49%)
May 03, 2016 0.0018 0.0018 0.0018 0.0018 47,879 +0.00(+2.56%)
May 02, 2016 0.0022 0.0025 0.0017 0.0018 213,737 -0.00(-18.18%)
Apr 29, 2016 0.0022 0.0022 0.0022 0.0022 76,041 +0.00(+0.00%)
Apr 28, 2016 0.0022 0.0022 0.0022 0.0022 10,093 -0.00(-21.43%)
Apr 21, 2016 0.0028 0.0028 0.0028 1 +0.00(+27.27%)
Apr 20, 2016 0.0022 0.0022 0.0022 0.0022 120,068 +0.00(+10.00%)
Apr 18, 2016 0.0020 0.0020 0.0020 78 -0.00(-9.09%)
Apr 14, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Apr 13, 2016 0.0015 0.0020 0.0015 0.0020 132,457 +0.00(+0.00%)
Apr 12, 2016 0.0015 0.0020 0.0015 0.0020 182,118 -0.00(-9.09%)
Apr 11, 2016 0.0022 0.0022 0.0022 0.0022 29,123 +0.00(+4.76%)
Apr 04, 2016 0.0021 0.0021 0.0021 1 +0.00(+31.25%)
Mar 31, 2016 0.0016 0.0016 0.0016 28 -0.00(-11.11%)
Mar 30, 2016 0.0018 0.0018 0.0018 0.0018 2,571 +0.00(+0.00%)
Mar 29, 2016 0.0016 0.0018 0.0016 0.0018 180,422 +0.00(+50.00%)
Mar 23, 2016 0.0012 0.0012 0.0012 24 -0.00(-7.69%)
Mar 21, 2016 0.0013 0.0013 0.0013 12 -0.00(-13.33%)
Mar 18, 2016 0.0017 0.0017 0.0015 0.0015 81,998 -0.00(-11.76%)
Mar 17, 2016 0.0017 0.0017 0.0017 0.0017 18,001 +0.00(+54.55%)
Mar 14, 2016 0.0011 0.0011 0.0011 5 -0.00(-50.00%)
Mar 11, 2016 0.0023 0.0023 0.0022 0.0022 45,007 +0.00(+46.67%)
Mar 04, 2016 0.0015 0.0015 0.0015 52 -0.00(-6.25%)
Mar 03, 2016 0.0016 0.0016 0.0016 0.0016 160,005 +0.00(+0.00%)
Mar 02, 2016 0.0016 0.0016 0.0016 0.0016 11,667 +0.00(+0.00%)
Feb 22, 2016 0.0016 0.0016 0.0016 85 -0.00(-5.88%)
Feb 19, 2016 0.0017 0.0017 0.0017 0.0017 26,507 -0.00(-5.56%)
Feb 17, 2016 0.0018 0.0018 0.0018 0 -0.00(-28.00%)
Feb 05, 2016 0.0025 0.0025 0.0025 3 +0.00(+25.00%)
Feb 04, 2016 0.0026 0.0026 0.0020 0.0020 408,708 -0.00(-13.04%)
Feb 02, 2016 0.0023 0.0023 0.0023 13 +0.00(+0.00%)
Feb 01, 2016 0.0028 0.0028 0.0023 0.0023 55,000 +0.00(+0.00%)
Jan 29, 2016 0.0023 0.0023 0.0021 0.0023 453,121 +0.00(+0.00%)
Jan 28, 2016 0.0023 0.0023 0.0023 0.0023 50,000 +0.00(+0.00%)
Jan 27, 2016 0.0023 0.0023 0.0023 0.0023 25,628 +0.00(+0.00%)
Jan 26, 2016 0.0024 0.0029 0.0023 0.0023 191,000 +0.00(+4.55%)
Jan 22, 2016 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 21, 2016 0.0022 0.0022 0.0022 0.0022 20,016 -0.00(-12.00%)
Jan 20, 2016 0.0025 0.0025 0.0025 0.0025 8,000 -0.00(-7.41%)
Jan 15, 2016 0.0027 0.0027 0.0027 2 +0.00(+0.00%)
Jan 14, 2016 0.0026 0.0027 0.0026 0.0027 68,740 +0.00(+0.00%)
Jan 13, 2016 0.0026 0.0030 0.0025 0.0027 199,451 +0.00(+3.85%)
Jan 07, 2016 0.0026 0.0026 0.0026 19 +0.00(+18.18%)
Jan 04, 2016 0.0022 0.0022 0.0022 5 +0.00(+4.76%)
Dec 31, 2015 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Dec 30, 2015 0.0023 0.0023 0.0022 0.0022 22,779 -0.00(-4.35%)
Dec 29, 2015 0.0023 0.0023 0.0023 0.0023 6,259 -0.00(-17.86%)
Dec 28, 2015 0.0028 0.0028 0.0028 0.0028 5,839 +0.00(+0.00%)
Dec 24, 2015 0.0028 0.0028 0.0028 0 +0.00(+21.74%)
Dec 23, 2015 0.0027 0.0027 0.0023 0.0023 123,793 +0.00(+0.00%)
Dec 22, 2015 0.0025 0.0022 0.0022 0.0023 622,050 +0.00(+4.55%)
Dec 21, 2015 0.0022 0.0022 0.0022 0.0022 68,908 -0.00(-4.35%)
Dec 18, 2015 0.0022 0.0040 0.0002 0.0023 1,522,541 +0.00(+21.05%)
Dec 17, 2015 0.0020 0.0020 0.0012 0.0019 100,232 -0.00(-9.52%)
Dec 16, 2015 0.0022 0.0023 0.0021 0.0021 82,121 +0.00(+0.00%)
Dec 15, 2015 0.0021 0.0022 0.0021 0.0021 10,170 +0.00(+0.00%)
Dec 10, 2015 0.0021 0.0021 0.0021 55 -0.00(-25.00%)
Dec 08, 2015 0.0028 0.0028 0.0028 79 +0.00(+0.00%)
Dec 04, 2015 0.0028 0.0028 0.0028 93 +0.00(+0.00%)
Dec 03, 2015 0.0029 0.0029 0.0028 0.0028 150,199 -0.00(-3.45%)
Dec 02, 2015 0.0029 0.0029 0.0029 0.0029 308,817 +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.