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

Fuse Science Inc (OP: DROP )

0.0131 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.0150 0.0150 0.0150 291,782 +0.00(+42.86%)
Dec 30, 2020 0.0105 0.0120 0.0086 0.0105 291,782 +0.00(+5.00%)
Dec 29, 2020 0.0098 0.0100 0.0080 0.0100 785,314 -0.00(-4.76%)
Dec 28, 2020 0.0105 0.0105 0.0105 128 +0.00(+0.00%)
Dec 24, 2020 0.0105 0.0105 0.0105 16 +0.00(+0.00%)
Dec 23, 2020 0.0105 0.0105 0.0105 0.0105 30,026 +0.00(+5.00%)
Dec 22, 2020 0.0087 0.0100 0.0080 0.0100 119,722 +0.00(+25.00%)
Dec 21, 2020 0.0080 0.0094 0.0080 0.0080 14,019 -0.00(-20.79%)
Dec 18, 2020 0.0092 0.0101 0.0092 0.0101 1,600 +0.00(+26.25%)
Dec 17, 2020 0.0100 0.0100 0.0080 0.0080 365,438 +0.00(+3.90%)
Dec 16, 2020 0.0089 0.0093 0.0077 0.0077 30,546 -0.00(-13.48%)
Dec 15, 2020 0.0090 0.0095 0.0088 0.0089 57,601 -0.00(-11.88%)
Dec 14, 2020 0.0100 0.0101 0.0094 0.0101 105,828 +0.00(+2.02%)
Dec 11, 2020 0.0080 0.0099 0.0074 0.0099 512,700 +0.00(+35.62%)
Dec 10, 2020 0.0073 0.0100 0.0073 0.0073 141,001 -0.00(-27.72%)
Dec 09, 2020 0.0086 0.0120 0.0073 0.0101 337,109 +0.00(+27.85%)
Dec 08, 2020 0.0095 0.0099 0.0079 0.0079 268,540 -0.00(-7.06%)
Dec 07, 2020 0.0097 0.0097 0.0071 0.0085 24,695 -0.00(-14.14%)
Dec 04, 2020 0.0072 0.0099 0.0072 0.0099 18,100 +0.00(+37.50%)
Dec 03, 2020 0.0100 0.0100 0.0070 0.0072 73,800 -0.00(-4.00%)
Dec 02, 2020 0.0110 0.0110 0.0075 0.0075 105,101 -0.00(-31.82%)
Dec 01, 2020 0.0110 0.0110 0.0073 0.0110 407,534 +0.00(+10.00%)
Nov 30, 2020 0.0124 0.0124 0.0070 0.0100 173,922 +0.00(+2.04%)
Nov 27, 2020 0.0124 0.0124 0.0075 0.0098 98,900 +0.00(+3.16%)
Nov 25, 2020 0.0075 0.0100 0.0060 0.0095 310,100 +0.00(+26.67%)
Nov 24, 2020 0.0096 0.0096 0.0075 0.0075 3,285 -0.00(-1.32%)
Nov 23, 2020 0.0086 0.0110 0.0073 0.0076 452,570 -0.00(-11.63%)
Nov 20, 2020 0.0095 0.0095 0.0077 0.0086 10,400 -0.00(-14.00%)
Nov 19, 2020 0.0089 0.0100 0.0076 0.0100 254,425 +0.00(+33.33%)
Nov 18, 2020 0.0086 0.0088 0.0075 0.0075 88,040 -0.00(-23.47%)
Nov 17, 2020 0.0098 0.0098 0.0098 10 +0.00(+0.00%)
Nov 16, 2020 0.0100 0.0100 0.0098 0.0098 10,013 -0.00(-2.00%)
Nov 13, 2020 0.0095 0.0120 0.0081 0.0100 132,700 +0.00(+1.01%)
Nov 12, 2020 0.0080 0.0102 0.0080 0.0099 1,351 -0.00(-20.16%)
Nov 10, 2020 0.0124 0.0124 0.0124 0 +0.00(+15.89%)
Nov 09, 2020 0.0104 0.0122 0.0070 0.0107 552,405 -0.00(-10.83%)
Nov 06, 2020 0.0090 0.0120 0.0085 0.0120 206,200 +0.00(+0.00%)
Nov 05, 2020 0.0120 0.0120 0.0120 0.0120 15,150 -0.00(-3.23%)
Nov 04, 2020 0.0124 0.0124 0.0124 3 +0.00(+0.00%)
Nov 03, 2020 0.0124 0.0124 0.0124 16 +0.00(+0.00%)
Nov 02, 2020 0.0089 0.0124 0.0089 0.0124 49,663 +0.00(+24.00%)
Oct 30, 2020 0.0130 0.0130 0.0098 0.0100 115,000 -0.00(-19.35%)
Oct 29, 2020 0.0110 0.0124 0.0089 0.0124 48,140 +0.00(+12.73%)
Oct 28, 2020 0.0109 0.0110 0.0089 0.0110 49,641 +0.00(+2.80%)
Oct 27, 2020 0.0107 0.0124 0.0107 0.0107 80,000 -0.00(-13.71%)
Oct 26, 2020 0.0123 0.0124 0.0107 0.0124 21,001 +0.00(+15.89%)
Oct 23, 2020 0.0085 0.0107 0.0085 0.0107 21,800 -0.00(-14.40%)
Oct 22, 2020 0.0085 0.0125 0.0085 0.0125 105,383 +0.00(+4.17%)
Oct 21, 2020 0.0120 0.0120 0.0120 6 +0.00(+0.00%)
Oct 20, 2020 0.0103 0.0120 0.0103 0.0120 45,002 -0.00(-4.00%)
Oct 19, 2020 0.0108 0.0125 0.0090 0.0125 161,034 +0.00(+20.19%)
Oct 16, 2020 0.0104 0.0104 0.0085 0.0104 61,000 +0.00(+0.00%)
Oct 15, 2020 0.0085 0.0104 0.0085 0.0104 7,437 +0.00(+0.97%)
Oct 14, 2020 0.0120 0.0124 0.0077 0.0103 609,007 -0.00(-17.60%)
Oct 13, 2020 0.0092 0.0125 0.0072 0.0125 376,901 +0.00(+35.87%)
Oct 12, 2020 0.0093 0.0101 0.0092 0.0092 33,000 +0.00(+12.20%)
Oct 09, 2020 0.0110 0.0110 0.0075 0.0082 82,200 -0.00(-14.58%)
Oct 08, 2020 0.0089 0.0100 0.0089 0.0096 133,616 -0.00(-4.00%)
Oct 07, 2020 0.0110 0.0110 0.0089 0.0100 12,113 -0.00(-9.09%)
Oct 06, 2020 0.0096 0.0110 0.0096 0.0110 38,228 +0.00(+8.91%)
Oct 05, 2020 0.0090 0.0101 0.0086 0.0101 136,701 +0.00(+12.22%)
Oct 02, 2020 0.0110 0.0110 0.0085 0.0090 90,500 -0.00(-25.00%)
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.