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

Fuse Science Inc (OP: DROP )

0.0141 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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, 2023 0.0108 0.0117 0.0098 0.0115 116,800 +0.00(+10.58%)
Nov 29, 2023 0.0076 0.0119 0.0076 0.0104 1,078,561 +0.00(+40.54%)
Nov 28, 2023 0.0076 0.0082 0.0074 0.0074 47,747 -0.00(-1.33%)
Nov 27, 2023 0.0061 0.0083 0.0061 0.0075 645,430 +0.00(+20.97%)
Nov 24, 2023 0.0062 0.0062 0.0062 0.0062 100,006 +0.00(+1.64%)
Nov 22, 2023 0.0061 0.0061 0.0061 0.0061 7,500 +0.00(+1.67%)
Nov 21, 2023 0.0054 0.0062 0.0054 0.0060 116,503 +0.00(+20.00%)
Nov 20, 2023 0.0054 0.0054 0.0050 0.0050 15,420 -0.00(-7.41%)
Nov 17, 2023 0.0054 0.0055 0.0051 0.0054 141,420 +0.00(+0.00%)
Nov 16, 2023 0.0054 0.0054 0.0050 0.0054 153,855 +0.00(+17.39%)
Nov 15, 2023 0.0055 0.0055 0.0046 0.0046 200,033 -0.00(-32.35%)
Nov 14, 2023 0.0058 0.0072 0.0031 0.0068 363,264 +0.00(+17.24%)
Nov 13, 2023 0.0068 0.0068 0.0050 0.0058 176,228 +0.00(+7.41%)
Nov 09, 2023 0.0054 0 +0.00(+8.00%)
Nov 08, 2023 0.0050 0.0050 0.0050 0.0050 25,000 -0.00(-10.71%)
Nov 07, 2023 0.0053 0.0064 0.0053 0.0056 100,100 -0.00(-13.85%)
Nov 06, 2023 0.0070 0.0070 0.0053 0.0065 28,743 +0.00(+0.00%)
Nov 03, 2023 0.0060 0.0071 0.0060 0.0065 88,500 +0.00(+22.64%)
Nov 02, 2023 0.0053 0.0057 0.0053 0.0053 55,130 -0.00(-7.02%)
Nov 01, 2023 0.0057 0.0059 0.0057 0.0057 69,014 +0.00(+0.00%)
Oct 30, 2023 0.0057 0 -0.00(-8.06%)
Oct 26, 2023 0.0062 0 -0.00(-8.82%)
Oct 25, 2023 0.0060 0.0068 0.0052 0.0068 80,000 +0.00(+13.33%)
Oct 24, 2023 0.0061 0.0079 0.0046 0.0060 807,495 -0.00(-24.05%)
Oct 23, 2023 0.0074 0.0079 0.0068 0.0079 63,464 +0.00(+6.76%)
Oct 19, 2023 0.0074 0 +0.00(+8.82%)
Oct 18, 2023 0.0073 0.0074 0.0068 0.0068 92,000 -0.00(-8.11%)
Oct 17, 2023 0.0074 0.0079 0.0068 0.0074 152,749 -0.00(-1.33%)
Oct 16, 2023 0.0075 0.0079 0.0075 0.0075 1,040,813 -0.00(-6.25%)
Oct 13, 2023 0.0074 0.0080 0.0074 0.0080 83,500 +0.00(+9.59%)
Oct 12, 2023 0.0072 0.0078 0.0067 0.0073 73,323 +0.00(+8.96%)
Oct 11, 2023 0.0067 0.0072 0.0067 0.0067 51,001 +0.00(+0.00%)
Oct 10, 2023 0.0067 0.0073 0.0056 0.0067 79,075 -0.00(-1.47%)
Oct 09, 2023 0.0080 0.0080 0.0056 0.0068 22,400 -0.00(-15.00%)
Oct 06, 2023 0.0081 0.0081 0.0060 0.0080 79,307 +0.00(+33.33%)
Oct 05, 2023 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-4.76%)
Oct 04, 2023 0.0063 0.0063 0.0063 0.0063 15,021 +0.00(+0.00%)
Oct 03, 2023 0.0070 0.0070 0.0063 0.0063 176,000 +0.00(+0.00%)
Oct 02, 2023 0.0078 0.0085 0.0063 0.0063 129,839 +0.00(+8.62%)
Sep 26, 2023 0.0058 0 -0.00(-3.33%)
Sep 25, 2023 0.0073 0.0073 0.0059 0.0060 74,945 +0.00(+7.14%)
Sep 22, 2023 0.0070 0.0070 0.0056 0.0056 115,000 -0.00(-25.33%)
Sep 21, 2023 0.0075 0.0075 0.0075 0.0075 10,006 +0.00(+7.14%)
Sep 20, 2023 0.0079 0.0079 0.0070 0.0070 106,965 -0.00(-11.39%)
Sep 19, 2023 0.0067 0.0080 0.0067 0.0079 64,000 +0.00(+27.42%)
Sep 18, 2023 0.0062 0.0062 0.0062 0.0062 9,925 +0.00(+14.81%)
Sep 15, 2023 0.0075 0.0080 0.0054 0.0054 107,601 -0.00(-1.82%)
Sep 13, 2023 0.0055 0 -0.00(-3.51%)
Sep 12, 2023 0.0072 0.0072 0.0057 0.0057 488,692 -0.00(-19.72%)
Sep 11, 2023 0.0084 0.0084 0.0071 0.0071 24,763 +0.00(+0.00%)
Sep 06, 2023 0.0071 0 -0.00(-14.46%)
Sep 05, 2023 0.0065 0.0083 0.0065 0.0083 68,357 +0.00(+12.16%)
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.