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

Fuse Science Inc (OP: DROP )

0.0120 -0.0020 (-14.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 (%)
Aug 31, 2023 0.0075 0.0075 0.0066 0.0066 20,000 -0.00(-16.46%)
Aug 28, 2023 0.0079 77 +0.00(+16.18%)
Aug 25, 2023 0.0070 0.0071 0.0068 0.0068 647,418 +0.00(+9.68%)
Aug 24, 2023 0.0080 0.0082 0.0046 0.0062 1,026,271 -0.00(-26.19%)
Aug 23, 2023 0.0082 0.0084 0.0080 0.0084 125,000 -0.00(-1.18%)
Aug 22, 2023 0.0082 0.0085 0.0080 0.0085 80,000 +0.00(+6.25%)
Aug 21, 2023 0.0085 0.0093 0.0080 0.0080 192,400 -0.00(-13.04%)
Aug 18, 2023 0.0095 0.0100 0.0080 0.0092 119,895 -0.00(-3.16%)
Aug 16, 2023 0.0095 0 +0.00(+1.06%)
Aug 14, 2023 0.0094 17 -0.00(-5.05%)
Aug 10, 2023 0.0099 0 -0.00(-1.00%)
Aug 08, 2023 0.0100 0 +0.00(+8.70%)
Aug 07, 2023 0.0117 0.0124 0.0092 0.0092 254,362 -0.00(-10.68%)
Aug 04, 2023 0.0110 0.0110 0.0096 0.0103 122,298 -0.00(-5.50%)
Aug 03, 2023 0.0109 0.0109 0.0093 0.0109 94,100 -0.00(-12.10%)
Aug 01, 2023 0.0124 0 +0.00(+34.78%)
Jul 31, 2023 0.0124 0.0124 0.0092 0.0092 19,264 -0.00(-16.36%)
Jul 27, 2023 0.0110 0 -0.00(-4.35%)
Jul 26, 2023 0.0101 0.0115 0.0101 0.0115 114,188 +0.00(+4.55%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 23,560 +0.00(+0.00%)
Jul 24, 2023 0.0129 0.0129 0.0110 0.0110 20,324 -0.00(-14.73%)
Jul 21, 2023 0.0129 0.0129 0.0129 0.0129 7,751 -0.00(-1.53%)
Jul 18, 2023 0.0131 1 +0.00(+13.91%)
Jul 17, 2023 0.0085 0.0127 0.0085 0.0115 170,720 +0.00(+38.55%)
Jul 14, 2023 0.0089 0.0089 0.0083 0.0083 100,000 -0.00(-30.25%)
Jul 13, 2023 0.0119 0.0119 0.0119 0.0119 11,512 +0.00(+30.77%)
Jul 12, 2023 0.0125 0.0125 0.0090 0.0091 130,472 -0.00(-24.79%)
Jul 11, 2023 0.0121 0.0121 0.0121 0.0121 20,000 -0.00(-5.47%)
Jul 10, 2023 0.0115 0.0128 0.0115 0.0128 170,713 +0.00(+0.00%)
Jul 07, 2023 0.0128 0.0128 0.0128 0.0128 2,701 -0.00(-0.78%)
Jul 06, 2023 0.0131 0.0131 0.0129 0.0129 56,300 -0.00(-1.53%)
Jul 05, 2023 0.0140 0.0140 0.0120 0.0131 85,898 +0.00(+16.96%)
Jul 03, 2023 0.0105 0.0120 0.0105 0.0112 121,610 +0.00(+10.89%)
Jun 30, 2023 0.0109 0.0114 0.0101 0.0101 73,500 -0.00(-32.67%)
Jun 29, 2023 0.0150 0.0150 0.0110 0.0150 103,100 +0.00(+7.14%)
Jun 28, 2023 0.0131 0.0140 0.0131 0.0140 51,079 -0.00(-6.67%)
Jun 26, 2023 0.0150 12 +0.00(+0.00%)
Jun 23, 2023 0.0155 0.0167 0.0148 0.0150 122,501 -0.00(-3.23%)
Jun 22, 2023 0.0140 0.0155 0.0123 0.0155 291,525 +0.00(+10.71%)
Jun 21, 2023 0.0139 0.0140 0.0121 0.0140 99,627 +0.00(+6.06%)
Jun 20, 2023 0.0137 0.0137 0.0118 0.0132 64,674 -0.00(-5.04%)
Jun 16, 2023 0.0133 0.0139 0.0107 0.0139 262,337 +0.00(+11.20%)
Jun 15, 2023 0.0134 0.0134 0.0101 0.0125 137,076 +0.00(+27.55%)
May 08, 2023 0.0093 0.0113 0.0090 0.0098 192,762 +0.00(+8.89%)
May 04, 2023 0.0090 1 -0.00(-10.89%)
May 03, 2023 0.0095 0.0108 0.0084 0.0101 176,600 +0.00(+6.32%)
May 02, 2023 0.0095 0.0095 0.0095 0.0095 2,000 -0.00(-12.04%)
May 01, 2023 0.0108 0.0108 0.0090 0.0108 30,589 +0.00(+2.86%)
Apr 27, 2023 0.0105 50 +0.00(+1.94%)
Apr 26, 2023 0.0103 0.0103 0.0103 0.0103 25,000 +0.00(+0.00%)
Apr 25, 2023 0.0103 0.0103 0.0103 0.0103 15,000 +0.00(+4.04%)
Apr 24, 2023 0.0100 0.0100 0.0084 0.0099 577,450 -0.00(-1.00%)
Apr 21, 2023 0.0091 0.0106 0.0091 0.0100 11,600 -0.00(-7.41%)
Apr 19, 2023 0.0108 2 +0.00(+0.00%)
Apr 18, 2023 0.0108 0.0108 0.0108 0.0108 12,979 -0.00(-6.09%)
Apr 17, 2023 0.0108 0.0115 0.0108 0.0115 126,918 +0.00(+15.00%)
Apr 14, 2023 0.0102 0.0102 0.0100 0.0100 200,000 -0.00(-1.96%)
Apr 12, 2023 0.0102 0 -0.00(-13.56%)
Apr 11, 2023 0.0118 0.0118 0.0108 0.0118 72,300 +0.00(+1.72%)
Apr 10, 2023 0.0116 0.0117 0.0107 0.0116 208,000 +0.00(+7.41%)
Apr 06, 2023 0.0120 0.0125 0.0106 0.0108 667,340 -0.00(-21.17%)
Apr 05, 2023 0.0128 0.0137 0.0125 0.0137 89,000 +0.00(+12.30%)
Apr 04, 2023 0.0123 0.0135 0.0120 0.0122 404,814 +0.00(+6.09%)
Apr 03, 2023 0.0119 0.0119 0.0112 0.0115 29,154 -0.00(-7.26%)
Mar 31, 2023 0.0124 0.0124 0.0124 0.0124 20,000 +0.00(+9.73%)
Mar 30, 2023 0.0111 0.0125 0.0111 0.0113 189,260 +0.00(+1.80%)
Mar 29, 2023 0.0110 0.0120 0.0110 0.0111 42,615 -0.00(-0.89%)
Mar 28, 2023 0.0112 0.0112 0.0112 0.0112 20,000 +0.00(+3.70%)
Mar 27, 2023 0.0106 0.0108 0.0105 0.0108 57,058 -0.00(-3.57%)
Mar 24, 2023 0.0106 0.0118 0.0106 0.0112 45,013 -0.00(-3.45%)
Mar 23, 2023 0.0109 0.0125 0.0106 0.0116 485,134 -0.00(-17.14%)
Mar 22, 2023 0.0127 0.0140 0.0109 0.0140 940,087 +0.00(+0.00%)
Mar 21, 2023 0.0113 0.0140 0.0113 0.0140 1,705 +0.00(+0.00%)
Mar 20, 2023 0.0140 0.0140 0.0126 0.0140 6,000 +0.00(+27.27%)
Mar 15, 2023 0.0110 0 +0.00(+3.77%)
Mar 14, 2023 0.0114 0.0116 0.0105 0.0106 260,000 -0.00(-9.40%)
Mar 13, 2023 0.0109 0.0124 0.0109 0.0117 87,000 +0.00(+7.34%)
Mar 10, 2023 0.0125 0.0126 0.0106 0.0109 659,892 -0.00(-22.70%)
Mar 09, 2023 0.0141 0.0141 0.0141 0.0141 112,000 +0.00(+3.68%)
Mar 08, 2023 0.0131 0.0136 0.0130 0.0136 60,007 +0.00(+4.62%)
Mar 07, 2023 0.0126 0.0141 0.0126 0.0130 312,857 +0.00(+8.33%)
Mar 06, 2023 0.0120 0.0120 0.0120 0.0120 517 -0.00(-14.89%)
Mar 03, 2023 0.0127 0.0141 0.0127 0.0141 155,500 +0.00(+7.63%)
Mar 02, 2023 0.0137 0.0142 0.0131 0.0131 223,387 -0.00(-2.96%)
Mar 01, 2023 0.0128 0.0135 0.0112 0.0135 542,370 +0.00(+12.50%)
Feb 28, 2023 0.0139 0.0139 0.0117 0.0120 45,525 -0.00(-10.45%)
Feb 27, 2023 0.0134 0.0139 0.0134 0.0134 54,034 +0.00(+4.69%)
Feb 24, 2023 0.0128 0.0128 0.0128 0.0128 230,000 -0.00(-7.91%)
Feb 23, 2023 0.0111 0.0139 0.0110 0.0139 277,600 +0.00(+24.11%)
Feb 22, 2023 0.0129 0.0129 0.0111 0.0112 351,000 -0.00(-13.18%)
Feb 21, 2023 0.0126 0.0129 0.0114 0.0129 97,000 -0.00(-0.77%)
Feb 17, 2023 0.0123 0.0135 0.0123 0.0130 94,300 +0.00(+7.44%)
Feb 16, 2023 0.0123 0.0123 0.0107 0.0121 228,113 -0.00(-2.42%)
Feb 15, 2023 0.0107 0.0124 0.0107 0.0124 30,000 +0.00(+13.76%)
Feb 14, 2023 0.0130 0.0140 0.0107 0.0109 225,100 +0.00(+0.93%)
Feb 13, 2023 0.0107 0.0125 0.0107 0.0108 415,000 -0.00(-13.60%)
Feb 10, 2023 0.0127 0.0127 0.0106 0.0125 168,512 +0.00(+6.84%)
Feb 09, 2023 0.0123 0.0123 0.0117 0.0117 25,000 -0.00(-6.40%)
Feb 08, 2023 0.0144 0.0144 0.0125 0.0125 25,004 +0.00(+1.63%)
Feb 06, 2023 0.0123 0 +0.00(+11.82%)
Feb 03, 2023 0.0121 0.0124 0.0110 0.0110 259,479 -0.00(-9.84%)
Feb 02, 2023 0.0133 0.0133 0.0121 0.0122 232,000 +0.00(+0.00%)
Feb 01, 2023 0.0145 0.0170 0.0122 0.0122 233,311 -0.00(-3.17%)
Jan 31, 2023 0.0183 0.0183 0.0115 0.0126 1,389,707 -0.01(-33.33%)
Jan 30, 2023 0.0172 0.0225 0.0172 0.0189 957,549 +0.00(+9.88%)
Jan 27, 2023 0.0123 0.0173 0.0123 0.0172 857,438 +0.00(+40.98%)
Jan 26, 2023 0.0122 0.0155 0.0122 0.0122 255,931 +0.00(+0.00%)
Jan 25, 2023 0.0140 0.0140 0.0122 0.0122 109,555 -0.00(-6.87%)
Jan 24, 2023 0.0165 0.0210 0.0131 0.0131 357,093 -0.00(-23.39%)
Jan 23, 2023 0.0139 0.0189 0.0120 0.0171 324,600 +0.00(+36.80%)
Jan 20, 2023 0.0110 0.0125 0.0110 0.0125 202,022 +0.00(+17.92%)
Jan 19, 2023 0.0110 0.0110 0.0102 0.0106 79,501 -0.00(-4.50%)
Jan 18, 2023 0.0117 0.0117 0.0110 0.0111 126,000 +0.00(+0.91%)
Jan 17, 2023 0.0110 0.0110 0.0106 0.0110 174,877 +0.00(+5.77%)
Jan 13, 2023 0.0103 0.0104 0.0102 0.0104 143,000 +0.00(+0.00%)
Jan 12, 2023 0.0113 0.0124 0.0104 0.0104 140,860 -0.00(-4.59%)
Jan 11, 2023 0.0107 0.0113 0.0107 0.0109 103,002 +0.00(+7.92%)
Jan 10, 2023 0.0110 0.0113 0.0098 0.0101 361,142 -0.00(-5.61%)
Jan 09, 2023 0.0116 0.0130 0.0107 0.0107 146,000 -0.00(-17.05%)
Jan 06, 2023 0.0114 0.0129 0.0114 0.0129 43,500 -0.00(-7.86%)
Jan 05, 2023 0.0144 0.0144 0.0140 0.0140 135,700 +0.00(+9.37%)
Jan 04, 2023 0.0115 0.0145 0.0110 0.0128 199,235 +0.00(+28.00%)
Jan 03, 2023 0.0100 0.0125 0.0100 0.0100 383,516 -0.00(-19.35%)
Dec 30, 2022 0.0115 0.0150 0.0101 0.0124 466,513 +0.00(+7.83%)
Dec 28, 2022 0.0115 1 +0.00(+4.55%)
Dec 27, 2022 0.0128 0.0137 0.0110 0.0110 173,260 -0.00(-19.71%)
Dec 23, 2022 0.0120 0.0137 0.0120 0.0137 100,032 +0.00(+16.10%)
Dec 22, 2022 0.0126 0.0130 0.0118 0.0118 105,001 -0.00(-12.59%)
Dec 20, 2022 0.0135 0 -0.00(-9.40%)
Dec 19, 2022 0.0135 0.0150 0.0121 0.0149 438,334 +0.00(+6.43%)
Dec 16, 2022 0.0135 0.0140 0.0120 0.0140 260,019 -0.00(-11.39%)
Dec 15, 2022 0.0121 0.0158 0.0120 0.0158 375,055 +0.00(+21.54%)
Dec 14, 2022 0.0134 0.0134 0.0120 0.0130 513,092 -0.00(-17.72%)
Dec 13, 2022 0.0133 0.0158 0.0133 0.0158 24,841 +0.00(+18.80%)
Dec 12, 2022 0.0142 0.0142 0.0133 0.0133 20,002 +0.00(+10.83%)
Dec 09, 2022 0.0144 0.0144 0.0120 0.0120 50,000 -0.00(-13.04%)
Dec 07, 2022 0.0138 0 -0.00(-12.66%)
Dec 06, 2022 0.0126 0.0158 0.0126 0.0158 41,008 +0.00(+26.40%)
Dec 05, 2022 0.0136 0.0147 0.0125 0.0125 104,919 -0.00(-10.71%)
Dec 02, 2022 0.0144 0.0144 0.0140 0.0140 24,000 -0.00(-11.95%)
Nov 30, 2022 0.0159 10 -0.00(-3.64%)
Nov 29, 2022 0.0143 0.0165 0.0143 0.0165 54,583 +0.00(+11.49%)
Nov 28, 2022 0.0190 0.0190 0.0148 0.0148 75,265 -0.00(-12.94%)
Nov 25, 2022 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+16.44%)
Nov 23, 2022 0.0168 0.0190 0.0146 0.0146 50,117 -0.00(-8.75%)
Nov 22, 2022 0.0160 0.0160 0.0160 0.0160 12,503 -0.00(-19.60%)
Nov 21, 2022 0.0156 0.0199 0.0156 0.0199 73,007 +0.01(+39.16%)
Nov 18, 2022 0.0169 0.0169 0.0143 0.0143 65,866 -0.00(-9.49%)
Nov 17, 2022 0.0145 0.0160 0.0145 0.0158 211,538 -0.00(-7.06%)
Nov 16, 2022 0.0170 0.0170 0.0170 0.0170 10,923 +0.00(+3.03%)
Nov 15, 2022 0.0170 0.0170 0.0165 0.0165 42,948 -0.00(-2.94%)
Nov 14, 2022 0.0160 0.0185 0.0160 0.0170 87,431 +0.00(+0.00%)
Nov 09, 2022 0.0170 0 -0.00(-1.16%)
Nov 08, 2022 0.0197 0.0197 0.0171 0.0172 300,012 -0.00(-12.69%)
Nov 07, 2022 0.0200 0.0232 0.0171 0.0197 76,647 -0.00(-3.90%)
Nov 04, 2022 0.0242 0.0242 0.0171 0.0205 36,002 +0.00(+2.50%)
Nov 03, 2022 0.0200 0.0200 0.0180 0.0200 155,052 +0.00(+7.53%)
Nov 02, 2022 0.0185 0.0200 0.0170 0.0186 3,955,618 +0.00(+9.41%)
Nov 01, 2022 0.0170 0.0178 0.0170 0.0170 2,271,990 -0.00(-0.58%)
Oct 28, 2022 0.0171 17 +0.00(+0.59%)
Oct 27, 2022 0.0179 0.0179 0.0170 0.0170 286,794 -0.00(-3.41%)
Oct 26, 2022 0.0172 0.0181 0.0171 0.0176 515,065 -0.00(-5.38%)
Oct 25, 2022 0.0200 0.0200 0.0186 0.0186 8,513 +0.00(+0.54%)
Oct 24, 2022 0.0172 0.0185 0.0172 0.0185 5,300 +0.00(+8.19%)
Oct 21, 2022 0.0171 0.0185 0.0171 0.0171 86,990 -0.00(-3.93%)
Oct 20, 2022 0.0178 0.0178 0.0172 0.0178 70,207 +0.00(+3.49%)
Oct 19, 2022 0.0239 0.0239 0.0171 0.0172 484,668 -0.00(-19.25%)
Oct 18, 2022 0.0195 0.0213 0.0195 0.0213 12,000 +0.00(+21.71%)
Oct 17, 2022 0.0224 0.0224 0.0170 0.0175 399,062 -0.00(-13.79%)
Oct 14, 2022 0.0202 0.0203 0.0181 0.0203 35,000 -0.00(-8.97%)
Oct 13, 2022 0.0198 0.0223 0.0171 0.0223 88,270 +0.00(+12.63%)
Oct 12, 2022 0.0186 0.0198 0.0170 0.0198 215,004 +0.00(+15.79%)
Oct 10, 2022 0.0171 0 -0.00(-13.64%)
Oct 07, 2022 0.0180 0.0198 0.0175 0.0198 40,540 +0.00(+4.21%)
Oct 06, 2022 0.0161 0.0223 0.0161 0.0190 152,990 +0.00(+8.57%)
Oct 05, 2022 0.0170 0.0220 0.0155 0.0175 65,400 +0.00(+2.94%)
Oct 04, 2022 0.0205 0.0220 0.0155 0.0170 84,010 -0.00(-15.00%)
Oct 03, 2022 0.0200 0.0210 0.0200 0.0200 25,500 -0.00(-2.44%)
Sep 30, 2022 0.0198 0.0220 0.0190 0.0205 178,590 +0.00(+10.81%)
Sep 28, 2022 0.0185 54 +0.00(+2.78%)
Sep 27, 2022 0.0170 0.0200 0.0170 0.0180 95,613 -0.00(-9.09%)
Sep 26, 2022 0.0195 0.0223 0.0195 0.0198 81,516 -0.00(-1.98%)
Sep 23, 2022 0.0215 0.0246 0.0190 0.0202 1,053,846 -0.00(-6.05%)
Sep 22, 2022 0.0230 0.0240 0.0215 0.0215 77,474 -0.00(-7.33%)
Sep 21, 2022 0.0239 0.0239 0.0210 0.0232 135,000 +0.00(+4.98%)
Sep 20, 2022 0.0255 0.0255 0.0220 0.0221 126,667 -0.00(-13.33%)
Sep 19, 2022 0.0239 0.0255 0.0239 0.0255 20,168 +0.00(+14.35%)
Sep 16, 2022 0.0235 0.0257 0.0223 0.0223 235,490 -0.00(-8.23%)
Sep 15, 2022 0.0257 0.0265 0.0243 0.0243 48,500 -0.00(-0.41%)
Sep 14, 2022 0.0230 0.0264 0.0222 0.0244 176,700 -0.00(-8.61%)
Sep 13, 2022 0.0210 0.0280 0.0210 0.0267 409,010 +0.01(+27.14%)
Sep 12, 2022 0.0253 0.0253 0.0210 0.0210 272,302 -0.00(-16.67%)
Sep 09, 2022 0.0250 0.0275 0.0230 0.0252 356,980 -0.01(-17.92%)
Sep 08, 2022 0.0310 0.0310 0.0286 0.0307 48,000 +0.01(+25.31%)
Sep 07, 2022 0.0310 0.0310 0.0245 0.0245 17,000 -0.01(-20.97%)
Sep 06, 2022 0.0260 0.0310 0.0230 0.0310 175,495 +0.01(+34.78%)
Sep 02, 2022 0.0230 0.0245 0.0230 0.0230 89,809 -0.00(-13.86%)
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.