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 -0.0010 (-7.09%)
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 (%)
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%)
Jun 03, 2019 0.0012 0.0012 0.0012 0 -0.00(-50.00%)
May 30, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 29, 2019 0.0024 0.0024 0.0024 61 +0.00(+0.00%)
May 28, 2019 0.0024 0.0024 0.0024 0.0024 12,500 -0.00(-7.69%)
May 24, 2019 0.0015 0.0026 0.0015 0.0026 500 +0.00(+8.33%)
May 22, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 21, 2019 0.0018 0.0024 0.0014 0.0024 750,388 -0.00(-22.58%)
May 20, 2019 0.0031 0.0031 0.0025 0.0031 31,100 +0.00(+82.35%)
May 17, 2019 0.0017 0.0017 0.0017 0.0017 1,000 -0.00(-41.38%)
May 15, 2019 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
May 14, 2019 0.0030 0.0030 0.0022 0.0030 238,116 +0.00(+0.00%)
May 13, 2019 0.0030 0.0030 0.0030 0.0030 10,096 +0.00(+0.00%)
May 09, 2019 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
May 08, 2019 0.0034 0.0034 0.0022 0.0031 103,595 -0.00(-8.82%)
May 07, 2019 0.0022 0.0034 0.0022 0.0034 55,006 +0.00(+3.03%)
May 06, 2019 0.0030 0.0033 0.0029 0.0033 292,347 +0.00(+13.79%)
May 03, 2019 0.0023 0.0029 0.0011 0.0029 460,300 +0.00(+26.09%)
May 01, 2019 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Apr 30, 2019 0.0029 0.0029 0.0028 0.0028 105,000 -0.00(-3.45%)
Apr 29, 2019 0.0023 0.0029 0.0023 0.0029 923,124 +0.00(+0.00%)
Apr 26, 2019 0.0023 0.0029 0.0023 0.0029 142,600 +0.00(+26.09%)
Apr 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 23, 2019 0.0011 0.0023 0.0011 0.0023 175,034 +0.00(+4.55%)
Apr 22, 2019 0.0023 0.0023 0.0011 0.0022 66,000 -0.00(-4.35%)
Apr 18, 2019 0.0016 0.0023 0.0011 0.0023 302,000 +0.00(+21.05%)
Apr 17, 2019 0.0019 0.0019 0.0019 39 +0.00(+0.00%)
Apr 16, 2019 0.0019 0.0019 0.0019 19 +0.00(+0.00%)
Apr 15, 2019 0.0019 0.0019 0.0019 0.0019 264,262 +0.00(+18.75%)
Apr 10, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 09, 2019 0.0016 0.0016 0.0016 21 +0.00(+0.00%)
Apr 08, 2019 0.0016 0.0016 0.0016 0.0016 10,057 +0.00(+0.00%)
Apr 05, 2019 0.0016 0.0016 0.0016 0.0016 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0016 0.0016 0.0016 25 +0.00(+0.00%)
Apr 02, 2019 0.0016 0.0016 0.0016 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.