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

Fuse Science Inc (OP: DROP )

0.0139 +0.0006 (+4.51%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Mar 30, 2017 0.0027 0.0027 0.0027 0.0027 10,000 -0.00(-3.57%)
Mar 29, 2017 0.0028 0.0028 0.0028 0.0028 74,000 +0.00(+0.00%)
Mar 28, 2017 0.0028 0.0028 0.0028 0.0028 32,005 +0.00(+6.87%)
Mar 27, 2017 0.0026 0.0026 0.0026 0.0026 64,018 -0.00(-6.43%)
Mar 23, 2017 0.0028 0.0028 0.0028 0 +0.00(+16.67%)
Mar 22, 2017 0.0023 0.0024 0.0023 0.0024 282,020 +0.00(+14.29%)
Mar 21, 2017 0.0023 0.0024 0.0021 0.0021 55,023 -0.00(-8.70%)
Mar 20, 2017 0.0024 0.0024 0.0023 0.0023 7,777 +0.00(+9.52%)
Mar 17, 2017 0.0019 0.0021 0.0012 0.0021 840,012 +0.00(+10.53%)
Mar 16, 2017 0.0019 0.0019 0.0019 0.0019 100,008 -0.00(-2.56%)
Mar 15, 2017 0.0020 0.0020 0.0019 0.0019 25,000 -0.00(-2.50%)
Mar 13, 2017 0.0020 0.0020 0.0020 37 +0.00(+5.26%)
Mar 10, 2017 0.0019 0.0019 0.0019 0.0019 4,026 +0.00(+0.00%)
Mar 09, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+11.76%)
Mar 07, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 06, 2017 0.0017 0.0017 0.0017 0.0017 100,037 +0.00(+21.43%)
Mar 03, 2017 0.0014 0.0014 0.0014 0.0014 250,012 +0.00(+0.00%)
Mar 02, 2017 0.0009 0.0024 0.0009 0.0014 346,655 +0.00(+55.56%)
Mar 01, 2017 0.0025 0.0025 0.0009 0.0009 209,977 -0.00(-59.95%)
Feb 28, 2017 0.0014 0.0022 0.0014 0.0022 152,104 +0.00(+180.87%)
Feb 27, 2017 0.0016 0.0017 0.0008 0.0008 810,006 -0.00(-50.00%)
Feb 23, 2017 0.0016 0.0016 0.0016 58 -0.00(-27.27%)
Feb 22, 2017 0.0022 0.0022 0.0022 0.0022 200,050 -0.00(-31.25%)
Feb 15, 2017 0.0032 0.0032 0.0032 5 +0.00(+45.45%)
Feb 14, 2017 0.0022 0.0022 0.0022 0.0022 83,100 +0.00(+0.00%)
Feb 13, 2017 0.0032 0.0032 0.0022 0.0022 4,926 -0.00(-26.67%)
Feb 10, 2017 0.0030 0.0030 0.0030 0.0030 700,151 -0.00(-11.76%)
Feb 09, 2017 0.0034 0.0034 0.0034 0.0034 7,967 +0.00(+13.33%)
Feb 07, 2017 0.0030 0.0030 0.0030 7 +0.00(+0.00%)
Feb 06, 2017 0.0027 0.0030 0.0027 0.0030 10,018 +0.00(+0.00%)
Feb 03, 2017 0.0031 0.0034 0.0022 0.0030 93,775 +0.00(+30.43%)
Feb 02, 2017 0.0023 0.0023 0.0023 0.0023 2,564 -0.00(-12.35%)
Feb 01, 2017 0.0030 0.0030 0.0020 0.0026 265,646 -0.00(-12.53%)
Jan 31, 2017 0.0030 0.0031 0.0030 0.0030 67,812 -0.00(-11.76%)
Jan 30, 2017 0.0034 0.0034 0.0034 6 +0.00(+0.00%)
Jan 27, 2017 0.0034 0.0034 0.0034 6 -0.00(-2.86%)
Jan 26, 2017 0.0027 0.0035 0.0020 0.0035 280,015 +0.00(+16.67%)
Jan 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jan 23, 2017 0.0022 0.0028 0.0022 0.0028 210,053 +0.00(+64.71%)
Jan 20, 2017 0.0023 0.0023 0.0017 0.0017 95,000 -0.00(-30.53%)
Jan 18, 2017 0.0024 0.0024 0.0024 13 +0.00(+35.42%)
Jan 12, 2017 0.0018 0.0018 0.0018 2 +0.00(+0.39%)
Jan 11, 2017 0.0018 0.0018 0.0018 0.0018 54,122 +0.00(+28.57%)
Jan 10, 2017 0.0014 0.0014 0.0014 0.0014 13,016 -0.00(-22.22%)
Jan 09, 2017 0.0015 0.0018 0.0015 0.0018 258,393 -0.00(-5.26%)
Jan 06, 2017 0.0019 0.0020 0.0019 0.0019 121,635 -0.00(-36.67%)
Jan 05, 2017 0.0030 0.0030 0.0027 0.0030 434,735 +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.