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

Fuse Science Inc (OP: DROP )

0.0125 +0.0007 (+5.93%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Jun 30, 2015 0.0035 0.0037 0.0030 0.0030 663,324 -0.00(-14.29%)
Jun 29, 2015 0.0030 0.0035 0.0030 0.0035 599,318 +0.00(+66.67%)
Jun 26, 2015 0.0030 0.0039 0.0001 0.0021 287,872 -0.00(-37.31%)
Jun 25, 2015 0.0034 0.0034 0.0034 0.0034 428 -0.00(-9.46%)
Jun 24, 2015 0.0039 0.0039 0.0028 0.0037 234,502 -0.00(-2.63%)
Jun 23, 2015 0.0033 0.0039 0.0033 0.0038 418,733 +0.00(+15.15%)
Jun 22, 2015 0.0030 0.0033 0.0030 0.0033 585,862 +0.00(+15.79%)
Jun 18, 2015 0.0029 0.0029 0.0029 0 +0.00(+1.79%)
Jun 17, 2015 0.0028 0.0028 0.0027 0.0028 135,000 +0.00(+27.27%)
Jun 12, 2015 0.0022 0.0022 0.0022 39 +0.00(+0.00%)
Jun 11, 2015 0.0022 0.0022 0.0022 0.0022 264 +0.00(+0.00%)
Jun 10, 2015 0.0026 0.0026 0.0022 0.0022 248,844 -0.00(-31.25%)
Jun 09, 2015 0.0032 0.0032 0.0032 0.0032 4,002 +0.00(+0.00%)
Jun 05, 2015 0.0032 0.0032 0.0032 52 +0.00(+0.00%)
Jun 04, 2015 0.0026 0.0033 0.0022 0.0032 446,365 +0.00(+33.33%)
Jun 03, 2015 0.0022 0.0026 0.0020 0.0024 1,212,697 +0.00(+9.09%)
Jun 02, 2015 0.0019 0.0022 0.0019 0.0022 338,728 -0.00(-8.33%)
Jun 01, 2015 0.0025 0.0025 0.0024 0.0024 135,114 -0.00(-7.69%)
May 29, 2015 0.0026 0.0026 0.0026 0.0026 123,067 +0.00(+8.33%)
May 28, 2015 0.0024 0.0024 0.0024 0.0024 35,019 -0.00(-7.69%)
May 27, 2015 0.0017 0.0026 0.0017 0.0026 19,032 +0.00(+8.33%)
May 26, 2015 0.0024 0.0024 0.0024 0.0024 145,003 +0.00(+0.00%)
May 22, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 21, 2015 0.0018 0.0022 0.0018 0.0022 314,316 +0.00(+0.00%)
May 20, 2015 0.0022 0.0022 0.0022 0.0022 70,005 +0.00(+0.00%)
May 19, 2015 0.0018 0.0027 0.0012 0.0022 599,271 +0.00(+22.22%)
May 18, 2015 0.0018 0.0018 0.0018 0.0018 30,009 +0.00(+12.50%)
May 15, 2015 0.0017 0.0017 0.0016 0.0016 151,011 -0.00(-5.88%)
May 14, 2015 0.0027 0.0028 0.0017 0.0017 530,771 -0.00(-5.56%)
May 13, 2015 0.0017 0.0018 0.0017 0.0018 285,057 -0.00(-30.77%)
May 12, 2015 0.0025 0.0026 0.0018 0.0026 100,015 -0.00(-10.34%)
May 11, 2015 0.0027 0.0029 0.0027 0.0029 18,423 +0.00(+0.00%)
May 08, 2015 0.0023 0.0029 0.0023 0.0029 495,085 +0.00(+26.09%)
May 07, 2015 0.0025 0.0025 0.0023 0.0023 675,702 +0.00(+0.00%)
May 06, 2015 0.0018 0.0024 0.0018 0.0023 1,945,320 +0.00(+27.78%)
May 05, 2015 0.0016 0.0020 0.0016 0.0018 287,356 +0.00(+5.88%)
May 04, 2015 0.0020 0.0020 0.0017 0.0017 38,628 +0.00(+0.00%)
May 01, 2015 0.0014 0.0017 0.0014 0.0017 81,506 +0.00(+0.00%)
Apr 30, 2015 0.0014 0.0017 0.0014 0.0017 377,289 +0.00(+21.43%)
Apr 29, 2015 0.0015 0.0015 0.0013 0.0014 686,934 -0.00(-6.67%)
Apr 28, 2015 0.0012 0.0015 0.0012 0.0015 2,725,554 -0.00(-6.25%)
Apr 27, 2015 0.0021 0.0021 0.0010 0.0016 306,621 -0.00(-20.00%)
Apr 24, 2015 0.0018 0.0021 0.0018 0.0020 711,703 -0.00(-4.76%)
Apr 23, 2015 0.0021 0.0021 0.0021 0.0021 115,000 +0.00(+0.00%)
Apr 22, 2015 0.0018 0.0022 0.0017 0.0021 1,125,180 -0.00(-4.55%)
Apr 20, 2015 0.0022 0.0022 0.0022 5 +0.00(+0.00%)
Apr 17, 2015 0.0023 0.0023 0.0019 0.0022 325,493 +0.00(+15.79%)
Apr 16, 2015 0.0022 0.0022 0.0019 0.0019 58,047 -0.00(-5.00%)
Apr 15, 2015 0.0022 0.0022 0.0020 0.0020 285,931 -0.00(-9.09%)
Apr 14, 2015 0.0023 0.0023 0.0022 0.0022 138,013 +0.00(+0.00%)
Apr 13, 2015 0.0023 0.0023 0.0022 0.0022 258,033 +0.00(+2.33%)
Apr 10, 2015 0.0020 0.0023 0.0020 0.0022 208,214 +0.00(+7.50%)
Apr 09, 2015 0.0019 0.0020 0.0019 0.0020 354,782 +0.00(+11.11%)
Apr 08, 2015 0.0018 0.0019 0.0016 0.0018 663,636 +0.00(+0.00%)
Apr 07, 2015 0.0020 0.0023 0.0015 0.0018 3,333,122 -0.00(-10.00%)
Apr 06, 2015 0.0024 0.0024 0.0020 0.0020 719,497 -0.00(-16.67%)
Apr 02, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
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.