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 +0.0025 (+20.83%)
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 (%)
Apr 30, 2021 0.0339 0.0339 0.0250 0.0325 574,200 -0.00(-4.97%)
Apr 29, 2021 0.0266 0.0342 0.0241 0.0342 810,133 +0.01(+17.93%)
Apr 28, 2021 0.0222 0.0290 0.0222 0.0290 442,563 +0.00(+13.28%)
Apr 27, 2021 0.0280 0.0280 0.0225 0.0256 28,128 +0.00(+2.40%)
Apr 26, 2021 0.0222 0.0290 0.0130 0.0250 1,283,616 -0.00(-13.79%)
Apr 23, 2021 0.0221 0.0290 0.0220 0.0290 59,000 +0.00(+0.00%)
Apr 22, 2021 0.0290 0.0290 0.0221 0.0290 21,079 +0.00(+3.57%)
Apr 21, 2021 0.0210 0.0290 0.0210 0.0280 56,600 -0.00(-3.45%)
Apr 20, 2021 0.0290 0.0290 0.0220 0.0290 387,538 +0.01(+23.40%)
Apr 19, 2021 0.0290 0.0290 0.0235 0.0235 685,441 -0.00(-14.86%)
Apr 16, 2021 0.0263 0.0277 0.0263 0.0276 54,300 +0.00(+6.98%)
Apr 15, 2021 0.0347 0.0347 0.0235 0.0258 167,430 +0.00(+12.17%)
Apr 14, 2021 0.0290 0.0310 0.0205 0.0230 287,511 -0.01(-20.69%)
Apr 13, 2021 0.0290 0.0320 0.0290 0.0290 127,160 -0.00(-4.61%)
Apr 12, 2021 0.0319 0.0319 0.0290 0.0304 91,213 +0.00(+4.11%)
Apr 09, 2021 0.0285 0.0292 0.0285 0.0292 91,500 +0.00(+1.39%)
Apr 08, 2021 0.0291 0.0291 0.0260 0.0288 85,000 -0.00(-0.69%)
Apr 07, 2021 0.0259 0.0290 0.0220 0.0290 242,016 +0.01(+23.40%)
Apr 06, 2021 0.0259 0.0259 0.0235 0.0235 62,890 -0.00(-6.00%)
Apr 05, 2021 0.0230 0.0292 0.0220 0.0250 388,430 -0.00(-13.19%)
Apr 01, 2021 0.0251 0.0293 0.0231 0.0288 311,400 -0.00(-1.37%)
Mar 31, 2021 0.0297 0.0297 0.0230 0.0292 266,868 -0.00(-2.01%)
Mar 30, 2021 0.0280 0.0337 0.0240 0.0298 180,071 -0.01(-17.22%)
Mar 29, 2021 0.0310 0.0360 0.0290 0.0360 341,884 +0.00(+0.00%)
Mar 26, 2021 0.0288 0.0380 0.0288 0.0360 435,500 +0.01(+30.91%)
Mar 25, 2021 0.0319 0.0319 0.0261 0.0275 560,966 -0.00(-11.86%)
Mar 24, 2021 0.0380 0.0393 0.0300 0.0312 422,909 -0.00(-5.45%)
Mar 23, 2021 0.0310 0.0347 0.0281 0.0330 777,883 +0.00(+3.77%)
Mar 22, 2021 0.0350 0.0359 0.0280 0.0318 1,799,757 -0.00(-7.29%)
Mar 19, 2021 0.0389 0.0389 0.0309 0.0343 880,700 -0.00(-7.30%)
Mar 18, 2021 0.0460 0.0514 0.0310 0.0370 13,367,034 -0.01(-12.94%)
Mar 17, 2021 0.0460 0.0460 0.0355 0.0425 341,297 +0.00(+6.52%)
Mar 16, 2021 0.0465 0.0465 0.0352 0.0399 559,837 -0.01(-13.82%)
Mar 15, 2021 0.0514 0.0514 0.0400 0.0463 361,896 -0.00(-1.49%)
Mar 12, 2021 0.0520 0.0525 0.0421 0.0470 297,200 -0.00(-5.81%)
Mar 11, 2021 0.0520 0.0520 0.0420 0.0499 716,412 -0.00(-0.80%)
Mar 10, 2021 0.0520 0.0530 0.0410 0.0503 459,551 +0.01(+11.78%)
Mar 09, 2021 0.0320 0.0580 0.0320 0.0450 1,357,355 +0.01(+40.62%)
Mar 08, 2021 0.0430 0.0430 0.0310 0.0320 115,398 -0.01(-18.78%)
Mar 05, 2021 0.0290 0.0440 0.0270 0.0394 966,700 +0.01(+31.77%)
Mar 04, 2021 0.0400 0.0400 0.0100 0.0299 1,467,748 -0.01(-17.17%)
Mar 03, 2021 0.0447 0.0447 0.0325 0.0361 555,788 -0.01(-17.95%)
Mar 02, 2021 0.0425 0.0449 0.0310 0.0440 1,033,319 -0.00(-2.65%)
Mar 01, 2021 0.0310 0.0530 0.0310 0.0452 624,951 -0.00(-2.80%)
Feb 26, 2021 0.0501 0.0539 0.0435 0.0465 859,900 -0.01(-15.30%)
Feb 25, 2021 0.0510 0.0550 0.0453 0.0549 985,645 +0.00(+4.57%)
Feb 24, 2021 0.0550 0.0575 0.0500 0.0525 1,281,272 -0.00(-4.55%)
Feb 23, 2021 0.0485 0.0590 0.0451 0.0550 580,229 +0.01(+11.56%)
Feb 22, 2021 0.0566 0.0566 0.0450 0.0493 1,001,197 -0.01(-12.90%)
Feb 19, 2021 0.0530 0.0620 0.0435 0.0566 1,012,300 -0.00(-4.07%)
Feb 18, 2021 0.0600 0.0650 0.0461 0.0590 941,151 -0.00(-7.23%)
Feb 17, 2021 0.0630 0.0700 0.0570 0.0636 343,045 +0.00(+2.58%)
Feb 16, 2021 0.0685 0.0685 0.0570 0.0620 994,964 -0.01(-9.49%)
Feb 12, 2021 0.0685 0.0710 0.0533 0.0685 499,000 +0.00(+2.39%)
Feb 11, 2021 0.0686 0.0858 0.0600 0.0669 1,434,034 -0.00(-2.48%)
Feb 10, 2021 0.0435 0.0686 0.0403 0.0686 3,108,218 +0.03(+61.79%)
Feb 09, 2021 0.0380 0.0481 0.0361 0.0424 2,329,141 +0.00(+11.58%)
Feb 08, 2021 0.0380 0.0400 0.0300 0.0380 2,431,134 +0.00(+8.57%)
Feb 05, 2021 0.0350 0.0370 0.0300 0.0350 871,700 +0.00(+0.00%)
Feb 04, 2021 0.0370 0.0370 0.0300 0.0350 1,146,859 +0.00(+2.94%)
Feb 03, 2021 0.0303 0.0375 0.0300 0.0340 1,131,515 +0.00(+13.33%)
Feb 02, 2021 0.0269 0.0320 0.0237 0.0300 449,328 +0.00(+0.00%)
Feb 01, 2021 0.0320 0.0330 0.0235 0.0300 649,705 -0.00(-5.96%)
Jan 29, 2021 0.0300 0.0380 0.0240 0.0319 847,300 +0.00(+5.28%)
Jan 28, 2021 0.0265 0.0330 0.0260 0.0303 305,973 +0.00(+3.06%)
Jan 27, 2021 0.0340 0.0340 0.0265 0.0294 688,551 -0.00(-10.91%)
Jan 26, 2021 0.0301 0.0330 0.0223 0.0330 2,301,361 +0.01(+24.53%)
Jan 25, 2021 0.0318 0.0340 0.0222 0.0265 544,209 -0.00(-10.17%)
Jan 22, 2021 0.0300 0.0340 0.0230 0.0295 1,420,800 -0.00(-5.14%)
Jan 21, 2021 0.0189 0.0390 0.0188 0.0311 4,563,623 +0.01(+71.82%)
Jan 20, 2021 0.0189 0.0206 0.0150 0.0181 105,416 +0.00(+11.73%)
Jan 19, 2021 0.0185 0.0195 0.0140 0.0162 505,453 -0.00(-12.43%)
Jan 15, 2021 0.0174 0.0200 0.0169 0.0185 580,300 +0.00(+6.94%)
Jan 14, 2021 0.0186 0.0192 0.0155 0.0173 576,342 -0.00(-0.57%)
Jan 13, 2021 0.0190 0.0192 0.0130 0.0174 364,379 -0.00(-7.94%)
Jan 12, 2021 0.0192 0.0192 0.0175 0.0189 595,347 +0.00(+2.16%)
Jan 11, 2021 0.0185 0.0193 0.0160 0.0185 465,852 +0.00(+3.93%)
Jan 08, 2021 0.0138 0.0185 0.0120 0.0178 948,100 +0.00(+28.06%)
Jan 07, 2021 0.0160 0.0160 0.0110 0.0139 445,275 +0.00(+2.96%)
Jan 06, 2021 0.0133 0.0160 0.0110 0.0135 136,275 +0.00(+1.50%)
Jan 05, 2021 0.0150 0.0158 0.0118 0.0133 232,624 -0.00(-16.35%)
Jan 04, 2021 0.0125 0.0164 0.0125 0.0159 973,654 +0.00(+6.00%)
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%)
Oct 01, 2020 0.0101 0.0120 0.0076 0.0120 262,502 +0.00(+18.81%)
Sep 30, 2020 0.0120 0.0120 0.0101 0.0101 12,680 -0.00(-9.82%)
Sep 29, 2020 0.0101 0.0120 0.0082 0.0112 88,500 +0.00(+8.74%)
Sep 28, 2020 0.0115 0.0122 0.0103 0.0103 63,698 -0.00(-17.60%)
Sep 25, 2020 0.0125 0.0125 0.0125 0.0125 95,000 +0.00(+19.05%)
Sep 24, 2020 0.0130 0.0130 0.0100 0.0105 705,855 -0.00(-19.23%)
Sep 23, 2020 0.0100 0.0130 0.0100 0.0130 337,620 +0.00(+30.00%)
Sep 22, 2020 0.0100 0.0101 0.0100 0.0100 87,800 +0.00(+0.00%)
Sep 21, 2020 0.0106 0.0125 0.0081 0.0100 76,911 -0.00(-11.50%)
Sep 18, 2020 0.0100 0.0130 0.0100 0.0113 264,600 -0.00(-5.83%)
Sep 17, 2020 0.0120 0.0130 0.0077 0.0120 526,758 +0.00(+26.32%)
Sep 16, 2020 0.0088 0.0095 0.0080 0.0095 370,344 -0.00(-5.00%)
Sep 15, 2020 0.0130 0.0130 0.0100 0.0100 3,155 +0.00(+9.89%)
Sep 14, 2020 0.0075 0.0091 0.0075 0.0091 127,969 +0.00(+21.33%)
Sep 11, 2020 0.0074 0.0085 0.0074 0.0075 304,400 -0.00(-11.76%)
Sep 10, 2020 0.0071 0.0086 0.0065 0.0085 364,090 +0.00(+10.39%)
Sep 09, 2020 0.0092 0.0095 0.0077 0.0077 961,777 -0.00(-18.95%)
Sep 08, 2020 0.0097 0.0103 0.0092 0.0095 647,155 -0.00(-7.77%)
Sep 04, 2020 0.0107 0.0107 0.0100 0.0103 178,800 -0.00(-6.36%)
Sep 03, 2020 0.0110 0.0110 0.0109 0.0110 350,173 +0.00(+10.00%)
Sep 02, 2020 0.0100 0.0110 0.0100 0.0100 68,700 +0.00(+0.00%)
Sep 01, 2020 0.0095 0.0111 0.0095 0.0100 284,292 +0.00(+5.26%)
Aug 31, 2020 0.0101 0.0111 0.0095 0.0095 68,575 +0.00(+2.15%)
Aug 28, 2020 0.0097 0.0111 0.0093 0.0093 445,000 -0.00(-3.12%)
Aug 27, 2020 0.0094 0.0113 0.0090 0.0096 882,050 +0.00(+4.35%)
Aug 26, 2020 0.0092 0.0092 0.0092 0.0092 18,051 -0.00(-11.54%)
Aug 25, 2020 0.0104 0.0104 0.0104 0.0104 1,002 +0.00(+0.00%)
Aug 24, 2020 0.0099 0.0104 0.0095 0.0104 47,527 -0.00(-6.31%)
Aug 21, 2020 0.0102 0.0119 0.0100 0.0111 104,600 +0.00(+8.82%)
Aug 20, 2020 0.0102 0.0105 0.0091 0.0102 59,467 +0.00(+2.00%)
Aug 19, 2020 0.0093 0.0100 0.0085 0.0100 65,120 +0.00(+0.00%)
Aug 18, 2020 0.0105 0.0105 0.0091 0.0100 125,207 +0.00(+4.17%)
Aug 17, 2020 0.0100 0.0120 0.0087 0.0096 93,501 -0.00(-5.88%)
Aug 14, 2020 0.0110 0.0120 0.0088 0.0102 291,200 -0.00(-7.27%)
Aug 13, 2020 0.0093 0.0134 0.0090 0.0110 200,493 +0.00(+19.57%)
Aug 12, 2020 0.0074 0.0110 0.0074 0.0092 1,117,359 -0.00(-16.36%)
Aug 11, 2020 0.0110 0.0129 0.0110 0.0110 536,797 -0.00(-4.35%)
Aug 10, 2020 0.0119 0.0130 0.0101 0.0115 1,194,000 -0.00(-4.17%)
Aug 07, 2020 0.0072 0.0150 0.0070 0.0120 3,187,500 +0.00(+66.67%)
Aug 06, 2020 0.0072 0.0072 0.0060 0.0072 320,209 +0.00(+0.00%)
Aug 05, 2020 0.0069 0.0072 0.0060 0.0072 309,572 +0.00(+20.00%)
Aug 04, 2020 0.0073 0.0075 0.0060 0.0060 358,534 -0.00(-25.00%)
Aug 03, 2020 0.0081 0.0081 0.0058 0.0080 949,214 +0.00(+5.26%)
Jul 31, 2020 0.0089 0.0089 0.0072 0.0076 614,000 -0.00(-20.83%)
Jul 30, 2020 0.0082 0.0096 0.0075 0.0096 516,608 +0.00(+0.00%)
Jul 29, 2020 0.0081 0.0096 0.0077 0.0096 85,345 +0.00(+0.00%)
Jul 28, 2020 0.0077 0.0100 0.0077 0.0096 86,208 +0.00(+6.67%)
Jul 27, 2020 0.0096 0.0096 0.0080 0.0090 100,950 -0.00(-6.25%)
Jul 24, 2020 0.0097 0.0100 0.0076 0.0096 96,500 -0.00(-3.03%)
Jul 23, 2020 0.0090 0.0100 0.0086 0.0099 1,423,827 +0.00(+4.21%)
Jul 22, 2020 0.0084 0.0095 0.0061 0.0095 2,370,765 +0.00(+13.10%)
Jul 21, 2020 0.0089 0.0090 0.0074 0.0084 1,181,343 +0.00(+1.20%)
Jul 20, 2020 0.0100 0.0100 0.0075 0.0083 716,722 -0.00(-22.43%)
Jul 17, 2020 0.0109 0.0110 0.0092 0.0107 551,900 +0.00(+8.08%)
Jul 16, 2020 0.0103 0.0106 0.0081 0.0099 1,146,727 +0.00(+3.13%)
Jul 15, 2020 0.0116 0.0137 0.0072 0.0096 7,420,220 -0.00(-29.93%)
Jul 14, 2020 0.0121 0.0142 0.0110 0.0137 1,296,460 +0.00(+6.20%)
Jul 13, 2020 0.0276 0.0297 0.0106 0.0129 13,748,533 -0.01(-53.43%)
Jul 10, 2020 0.0265 0.0330 0.0210 0.0277 3,543,900 -0.00(-1.07%)
Jul 09, 2020 0.0244 0.0285 0.0132 0.0280 3,473,111 +0.00(+12.00%)
Jul 08, 2020 0.0160 0.0300 0.0145 0.0250 4,214,914 +0.01(+66.67%)
Jul 07, 2020 0.0047 0.0170 0.0047 0.0150 10,636,480 +0.01(+183.02%)
Jul 06, 2020 0.0055 0.0057 0.0047 0.0053 425,398 -0.00(-10.17%)
Jul 02, 2020 0.0050 0.0062 0.0050 0.0059 573,500 -0.00(-7.81%)
Jul 01, 2020 0.0063 0.0064 0.0045 0.0064 463,516 -0.00(-7.25%)
Jun 30, 2020 0.0045 0.0070 0.0045 0.0069 5,019,267 +0.00(+53.33%)
Jun 29, 2020 0.0055 0.0055 0.0041 0.0045 345,759 -0.00(-4.26%)
Jun 26, 2020 0.0036 0.0049 0.0036 0.0047 91,800 +0.00(+4.44%)
Jun 25, 2020 0.0049 0.0057 0.0045 0.0045 1,315,388 +0.00(+4.65%)
Jun 24, 2020 0.0043 0.0043 0.0040 0.0043 310,052 +0.00(+7.50%)
Jun 23, 2020 0.0042 0.0050 0.0036 0.0040 936,622 +0.00(+0.00%)
Jun 22, 2020 0.0042 0.0046 0.0032 0.0040 1,671,631 -0.00(-4.76%)
Jun 19, 2020 0.0046 0.0050 0.0042 0.0042 848,500 -0.00(-10.64%)
Jun 18, 2020 0.0047 0.0054 0.0043 0.0047 1,343,364 +0.00(+0.00%)
Jun 17, 2020 0.0052 0.0057 0.0046 0.0047 1,647,315 -0.00(-18.97%)
Jun 16, 2020 0.0058 0.0060 0.0048 0.0058 1,444,431 -0.00(-1.69%)
Jun 15, 2020 0.0075 0.0080 0.0042 0.0059 1,982,401 -0.00(-16.90%)
Jun 12, 2020 0.0054 0.0080 0.0050 0.0071 2,825,400 +0.00(+42.00%)
Jun 11, 2020 0.0055 0.0058 0.0045 0.0050 992,944 +0.00(+0.00%)
Jun 10, 2020 0.0069 0.0070 0.0050 0.0050 1,361,970 -0.00(-23.08%)
Jun 09, 2020 0.0059 0.0070 0.0056 0.0065 2,325,784 +0.00(+12.07%)
Jun 08, 2020 0.0055 0.0059 0.0046 0.0058 343,285 -0.00(-3.33%)
Jun 05, 2020 0.0053 0.0060 0.0040 0.0060 1,263,000 +0.00(+20.00%)
Jun 04, 2020 0.0045 0.0050 0.0040 0.0050 533,573 +0.00(+21.95%)
Jun 03, 2020 0.0055 0.0055 0.0038 0.0041 1,932,795 -0.00(-25.45%)
Jun 02, 2020 0.0052 0.0062 0.0041 0.0055 2,821,037 -0.00(-8.33%)
Jun 01, 2020 0.0041 0.0070 0.0039 0.0060 13,199,000 +0.00(+100.00%)
May 29, 2020 0.0025 0.0031 0.0023 0.0030 858,500 +0.00(+0.00%)
May 28, 2020 0.0018 0.0034 0.0016 0.0030 5,458,037 +0.00(+50.00%)
May 27, 2020 0.0020 0.0020 0.0020 18 +0.00(+0.00%)
May 26, 2020 0.0020 0.0020 0.0020 0.0020 41,029 +0.00(+5.26%)
May 22, 2020 0.0018 0.0019 0.0017 0.0019 5,000 +0.00(+26.67%)
May 21, 2020 0.0025 0.0025 0.0015 0.0015 1,068,002 -0.00(-40.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0025 28,141 +0.00(+4.17%)
May 19, 2020 0.0023 0.0029 0.0021 0.0024 2,128,888 +0.00(+9.09%)
May 18, 2020 0.0013 0.0025 0.0012 0.0022 2,050,247 +0.00(+69.23%)
May 15, 2020 0.0018 0.0018 0.0013 0.0013 38,500 +0.00(+0.00%)
May 14, 2020 0.0013 0.0013 0.0013 0.0013 30,001 -0.00(-35.00%)
May 13, 2020 0.0014 0.0020 0.0012 0.0020 329,608 +0.00(+33.33%)
May 12, 2020 0.0018 0.0018 0.0015 0.0015 186,671 -0.00(-16.67%)
May 11, 2020 0.0018 0.0018 0.0018 0.0018 100,048 +0.00(+0.00%)
May 08, 2020 0.0018 0.0018 0.0018 0.0018 26,000 +0.00(+0.00%)
May 07, 2020 0.0018 0.0018 0.0015 0.0018 649,004 +0.00(+12.50%)
May 06, 2020 0.0017 0.0017 0.0016 0.0016 585,250 -0.00(-11.11%)
May 05, 2020 0.0018 0.0018 0.0018 6 +0.00(+0.00%)
May 04, 2020 0.0018 0.0018 0.0018 0.0018 33,059 -0.00(-5.26%)
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.