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 (%)
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%)
May 01, 2020 0.0013 0.0020 0.0013 0.0019 616,200 +0.00(+11.76%)
Apr 30, 2020 0.0022 0.0022 0.0016 0.0017 671,027 -0.00(-22.73%)
Apr 29, 2020 0.0020 0.0022 0.0017 0.0022 972,365 +0.00(+4.76%)
Apr 28, 2020 0.0020 0.0021 0.0017 0.0021 772,441 -0.00(-4.55%)
Apr 27, 2020 0.0032 0.0032 0.0020 0.0022 955,986 -0.00(-24.14%)
Apr 24, 2020 0.0044 0.0044 0.0022 0.0029 6,153,000 -0.00(-25.64%)
Apr 23, 2020 0.0015 0.0065 0.0015 0.0039 19,251,432 +0.00(+39.29%)
Apr 22, 2020 0.0025 0.0028 0.0025 0.0028 13,005 +0.00(+3.70%)
Apr 21, 2020 0.0015 0.0027 0.0015 0.0027 680 -0.00(-3.57%)
Apr 20, 2020 0.0014 0.0028 0.0014 0.0028 11,604 +0.00(+16.67%)
Apr 17, 2020 0.0032 0.0032 0.0024 0.0024 65,100 -0.00(-17.24%)
Apr 16, 2020 0.0029 0.0029 0.0029 82 +0.00(+0.00%)
Apr 15, 2020 0.0028 0.0029 0.0017 0.0029 99,965 +0.00(+7.41%)
Apr 14, 2020 0.0025 0.0027 0.0025 0.0027 2,007 +0.00(+3.85%)
Apr 13, 2020 0.0026 0.0026 0.0020 0.0026 12,248 -0.00(-3.70%)
Apr 09, 2020 0.0008 0.0029 0.0008 0.0027 1,747,300 -0.00(-6.90%)
Apr 08, 2020 0.0024 0.0029 0.0020 0.0029 66,443 +0.00(+0.00%)
Apr 07, 2020 0.0035 0.0035 0.0019 0.0029 463,881 +0.00(+0.00%)
Apr 06, 2020 0.0024 0.0043 0.0007 0.0029 10,103,351 +0.00(+20.83%)
Apr 03, 2020 0.0020 0.0024 0.0020 0.0024 1,169,100 +0.00(+4.35%)
Apr 01, 2020 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Mar 30, 2020 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Mar 26, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Mar 25, 2020 0.0017 0.0017 0.0017 148 +0.00(+0.00%)
Mar 24, 2020 0.0017 0.0017 0.0017 0.0017 1,057 +0.00(+13.33%)
Mar 23, 2020 0.0020 0.0020 0.0015 0.0015 4,038 -0.00(-25.00%)
Mar 20, 2020 0.0020 0.0020 0.0020 10 +0.00(+0.00%)
Mar 19, 2020 0.0020 0.0020 0.0020 62 +0.00(+0.00%)
Mar 18, 2020 0.0020 0.0020 0.0016 0.0020 140,007 +0.00(+0.00%)
Mar 17, 2020 0.0016 0.0020 0.0016 0.0020 660,108 +0.00(+17.65%)
Mar 16, 2020 0.0015 0.0019 0.0015 0.0017 80,004 -0.00(-10.53%)
Mar 13, 2020 0.0015 0.0019 0.0013 0.0019 100,000 +0.00(+46.15%)
Mar 12, 2020 0.0013 0.0014 0.0013 0.0013 241,949 +0.00(+0.00%)
Mar 10, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0013 0.0013 47,602 -0.00(-7.14%)
Mar 06, 2020 0.0014 0.0014 0.0014 0.0014 50,000 -0.00(-22.22%)
Mar 04, 2020 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Mar 03, 2020 0.0019 0.0019 0.0019 9 +0.00(+0.00%)
Mar 02, 2020 0.0019 0.0019 0.0019 0.0019 204 +0.00(+11.76%)
Feb 28, 2020 0.0017 0.0017 0.0017 39 +0.00(+0.00%)
Feb 27, 2020 0.0019 0.0019 0.0017 0.0017 72,001 +0.00(+6.25%)
Feb 25, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Feb 24, 2020 0.0017 0.0017 0.0017 1 +0.00(+0.00%)
Feb 21, 2020 0.0018 0.0018 0.0016 0.0017 41,000 +0.00(+0.00%)
Feb 20, 2020 0.0017 0.0017 0.0017 0.0017 3,001 +0.00(+21.43%)
Feb 19, 2020 0.0017 0.0017 0.0014 0.0014 25,014 +0.00(+0.00%)
Feb 18, 2020 0.0014 0.0014 0.0014 8 +0.00(+0.00%)
Feb 14, 2020 0.0014 0.0014 0.0014 0.0014 35,100 -0.00(-26.32%)
Feb 13, 2020 0.0019 0.0019 0.0019 10 +0.00(+0.00%)
Feb 12, 2020 0.0019 0.0019 0.0019 88 +0.00(+0.00%)
Feb 11, 2020 0.0019 0.0019 0.0019 37 +0.00(+0.00%)
Feb 10, 2020 0.0019 0.0019 0.0019 70 +0.00(+0.00%)
Feb 06, 2020 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Feb 05, 2020 0.0016 0.0016 0.0016 26 +0.00(+0.00%)
Feb 04, 2020 0.0016 0.0016 0.0016 8 +0.00(+0.00%)
Feb 03, 2020 0.0016 0.0016 0.0016 0.0016 35,076 +0.00(+0.00%)
Jan 31, 2020 0.0016 0.0016 0.0016 28 +0.00(+0.00%)
Jan 30, 2020 0.0016 0.0016 0.0016 87 +0.00(+0.00%)
Jan 29, 2020 0.0016 0.0016 0.0016 5 +0.00(+0.00%)
Jan 28, 2020 0.0016 0.0016 0.0016 50 +0.00(+0.00%)
Jan 27, 2020 0.0019 0.0019 0.0016 0.0016 20,005 -0.00(-11.11%)
Jan 24, 2020 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
Jan 23, 2020 0.0019 0.0019 0.0018 0.0018 2,042 +0.00(+5.88%)
Jan 22, 2020 0.0017 0.0017 0.0016 0.0017 31,335 +0.00(+6.25%)
Jan 21, 2020 0.0019 0.0019 0.0016 0.0016 4,418 -0.00(-15.79%)
Jan 17, 2020 0.0018 0.0019 0.0018 0.0019 70,000 +0.00(+11.76%)
Jan 16, 2020 0.0017 0.0017 0.0017 48 +0.00(+0.00%)
Jan 15, 2020 0.0017 0.0017 0.0017 0.0017 1,002 +0.00(+21.43%)
Jan 14, 2020 0.0019 0.0019 0.0014 0.0014 18,650 -0.00(-26.32%)
Jan 13, 2020 0.0019 0.0019 0.0019 2 +0.00(+0.00%)
Jan 10, 2020 0.0019 0.0019 0.0019 50 +0.00(+0.00%)
Jan 09, 2020 0.0019 0.0019 0.0019 12 +0.00(+0.00%)
Jan 06, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jan 03, 2020 0.0019 0.0019 0.0019 0.0019 2,900 +0.00(+5.56%)
Jan 02, 2020 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Dec 31, 2019 0.0013 0.0018 0.0013 0.0018 393,700 -0.00(-5.26%)
Dec 30, 2019 0.0019 0.0019 0.0019 62 +0.00(+0.00%)
Dec 27, 2019 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+46.15%)
Dec 26, 2019 0.0014 0.0014 0.0013 0.0013 500,014 -0.00(-7.14%)
Dec 24, 2019 0.0014 0.0014 0.0014 0.0014 37,200 -0.00(-17.65%)
Dec 23, 2019 0.0013 0.0017 0.0013 0.0017 1,260 +0.00(+21.43%)
Dec 20, 2019 0.0015 0.0015 0.0014 0.0014 600 -0.00(-22.22%)
Dec 19, 2019 0.0018 0.0018 0.0018 0.0018 71,435 +0.00(+0.00%)
Dec 18, 2019 0.0014 0.0019 0.0014 0.0018 45,495 +0.00(+28.57%)
Dec 17, 2019 0.0014 0.0014 0.0014 6 +0.00(+0.00%)
Dec 16, 2019 0.0014 0.0014 0.0014 160 +0.00(+0.00%)
Dec 12, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Dec 11, 2019 0.0014 0.0014 0.0014 0.0014 562 -0.00(-26.32%)
Dec 10, 2019 0.0019 0.0019 0.0019 0.0019 10,691 +0.00(+35.71%)
Dec 09, 2019 0.0014 0.0014 0.0014 3 +0.00(+0.00%)
Dec 06, 2019 0.0014 0.0014 0.0014 0.0014 124,700 -0.00(-26.32%)
Dec 05, 2019 0.0019 0.0019 0.0019 2 +0.00(+0.00%)
Dec 04, 2019 0.0019 0.0019 0.0019 0.0019 14,707 +0.00(+18.75%)
Dec 03, 2019 0.0016 0.0016 0.0016 0.0016 1,002 +0.00(+14.29%)
Dec 02, 2019 0.0014 0.0014 0.0014 0.0014 295 -0.00(-26.32%)
Nov 29, 2019 0.0019 0.0019 0.0019 0.0019 1,000 +0.00(+35.71%)
Nov 27, 2019 0.0014 0.0014 0.0014 0.0014 5,500 +0.00(+0.00%)
Nov 26, 2019 0.0014 0.0014 0.0014 0.0014 55,017 +0.00(+0.00%)
Nov 25, 2019 0.0019 0.0019 0.0014 0.0014 86,471 -0.00(-26.32%)
Nov 22, 2019 0.0019 0.0019 0.0019 25 +0.00(+0.00%)
Nov 19, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 15, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 14, 2019 0.0019 0.0019 0.0019 44 +0.00(+0.00%)
Nov 12, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 11, 2019 0.0018 0.0019 0.0018 0.0019 2,000 +0.00(+35.71%)
Nov 08, 2019 0.0014 0.0014 0.0014 0.0014 27,000 +0.00(+7.69%)
Nov 07, 2019 0.0019 0.0019 0.0013 0.0013 44,331 -0.00(-31.58%)
Nov 05, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 04, 2019 0.0019 0.0019 0.0019 12 +0.00(+0.00%)
Nov 01, 2019 0.0015 0.0019 0.0015 0.0019 76,000 +0.00(+0.00%)
Oct 30, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0019 0.0019 0.0019 50,000 -0.00(-5.00%)
Oct 28, 2019 0.0020 0.0020 0.0020 26 +0.00(+0.00%)
Oct 25, 2019 0.0021 0.0021 0.0020 0.0020 40,000 +0.00(+53.85%)
Oct 24, 2019 0.0019 0.0020 0.0013 0.0013 509,234 -0.00(-31.58%)
Oct 23, 2019 0.0018 0.0019 0.0018 0.0019 75,002 +0.00(+5.56%)
Oct 22, 2019 0.0013 0.0020 0.0011 0.0018 310,267 -0.00(-5.26%)
Oct 21, 2019 0.0019 0.0019 0.0019 10 +0.00(+0.00%)
Oct 18, 2019 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+5.56%)
Oct 17, 2019 0.0015 0.0019 0.0015 0.0018 380,500 +0.00(+38.46%)
Oct 16, 2019 0.0013 0.0013 0.0013 136 +0.00(+0.00%)
Oct 15, 2019 0.0013 0.0013 0.0013 0.0013 230 -0.00(-7.14%)
Oct 14, 2019 0.0014 0.0014 0.0013 0.0014 44,108 +0.00(+0.00%)
Oct 11, 2019 0.0016 0.0020 0.0013 0.0014 232,000 +0.00(+7.69%)
Oct 10, 2019 0.0013 0.0013 0.0013 0.0013 1,766 -0.00(-40.91%)
Oct 09, 2019 0.0022 0.0022 0.0022 0.0022 109 +0.00(+69.23%)
Oct 08, 2019 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Oct 07, 2019 0.0013 0.0022 0.0013 0.0013 58,100 -0.00(-40.91%)
Oct 04, 2019 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+15.79%)
Oct 03, 2019 0.0013 0.0019 0.0013 0.0019 6,068 -0.00(-13.64%)
Oct 02, 2019 0.0013 0.0022 0.0013 0.0022 177,000 +0.00(+15.79%)
Oct 01, 2019 0.0015 0.0019 0.0013 0.0019 791,658 -0.00(-13.64%)
Sep 30, 2019 0.0021 0.0022 0.0018 0.0022 232,502 +0.00(+0.00%)
Sep 27, 2019 0.0014 0.0022 0.0014 0.0022 20,600 +0.00(+15.79%)
Sep 26, 2019 0.0023 0.0023 0.0014 0.0019 101,154 -0.00(-17.39%)
Sep 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Sep 23, 2019 0.0016 0.0018 0.0016 0.0018 11,033 +0.00(+0.00%)
Sep 19, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Sep 18, 2019 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Sep 17, 2019 0.0013 0.0018 0.0013 0.0018 21,533 +0.00(+0.00%)
Sep 16, 2019 0.0015 0.0018 0.0013 0.0018 413,920 +0.00(+20.00%)
Sep 13, 2019 0.0015 0.0015 0.0015 0.0015 200,100 +0.00(+0.00%)
Sep 12, 2019 0.0018 0.0018 0.0015 0.0015 245,754 -0.00(-16.67%)
Sep 11, 2019 0.0018 0.0018 0.0018 0.0018 50,035 +0.00(+0.00%)
Sep 10, 2019 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Sep 09, 2019 0.0018 0.0018 0.0018 0.0018 10,026 +0.00(+20.00%)
Sep 06, 2019 0.0015 0.0015 0.0015 0.0015 16,600 -0.00(-11.76%)
Sep 05, 2019 0.0017 0.0017 0.0017 0.0017 219,825 +0.00(+0.00%)
Sep 04, 2019 0.0017 0.0017 0.0017 70 +0.00(+0.00%)
Sep 03, 2019 0.0017 0.0017 0.0017 12 +0.00(+0.00%)
Aug 28, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 22, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 21, 2019 0.0017 0.0017 0.0017 0.0017 10,142 +0.00(+0.00%)
Aug 19, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 16, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Aug 15, 2019 0.0017 0.0017 0.0017 11 +0.00(+0.00%)
Aug 14, 2019 0.0017 0.0017 0.0017 23 +0.00(+0.00%)
Aug 13, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Aug 12, 2019 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+0.00%)
Aug 05, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 01, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 31, 2019 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Jul 29, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 25, 2019 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Jul 23, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jul 22, 2019 0.0014 0.0014 0.0014 45 +0.00(+0.00%)
Jul 19, 2019 0.0015 0.0015 0.0014 0.0014 200,000 -0.00(-6.67%)
Jul 18, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Jul 17, 2019 0.0015 0.0015 0.0015 24 +0.00(+0.00%)
Jul 16, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0015 0.0015 0.0015 4 +0.00(+0.00%)
Jul 12, 2019 0.0015 0.0015 0.0015 5 +0.00(+0.00%)
Jul 11, 2019 0.0015 0.0015 0.0015 0.0015 550,010 +0.00(+15.38%)
Jul 10, 2019 0.0013 0.0013 0.0013 50 +0.00(+0.00%)
Jul 09, 2019 0.0013 0.0013 0.0013 10 +0.00(+0.00%)
Jul 08, 2019 0.0013 0.0013 0.0013 0.0013 22,102 -0.00(-13.33%)
Jul 05, 2019 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jul 03, 2019 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jul 02, 2019 0.0015 0.0015 0.0015 0.0015 60,000 -0.00(-11.76%)
Jun 28, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Jun 24, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 20, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 19, 2019 0.0013 0.0013 0.0013 10 +0.00(+0.00%)
Jun 18, 2019 0.0013 0.0013 0.0013 3 +0.00(+0.00%)
Jun 17, 2019 0.0013 0.0013 0.0013 0.0013 113 +0.00(+0.00%)
Jun 14, 2019 0.0015 0.0015 0.0013 0.0013 100,000 -0.00(-23.53%)
Jun 12, 2019 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Jun 11, 2019 0.0019 0.0019 0.0019 6 +0.00(+0.00%)
Jun 10, 2019 0.0019 0.0019 0.0019 0.0019 1,005 +0.00(+58.33%)
Jun 05, 2019 0.0012 0.0012 0.0012 0 +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.