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

Fuse Science Inc (OP: DROP )

0.0139 +0.0006 (+4.51%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.0025 0.0025 0.0021 0.0021 866,304 +0.00(+0.00%)
Mar 30, 2015 0.0024 0.0025 0.0021 0.0021 1,229,100 -0.00(-12.50%)
Mar 27, 2015 0.0021 0.0024 0.0021 0.0024 294,401 +0.00(+14.29%)
Mar 26, 2015 0.0024 0.0028 0.0021 0.0021 1,698,821 -0.00(-16.00%)
Mar 25, 2015 0.0026 0.0026 0.0022 0.0025 684,129 -0.00(-3.85%)
Mar 24, 2015 0.0027 0.0029 0.0026 0.0026 1,394,261 -0.00(-29.73%)
Mar 23, 2015 0.0033 0.0038 0.0033 0.0037 247,736 +0.00(+23.33%)
Mar 20, 2015 0.0038 0.0040 0.0030 0.0030 1,579,147 -0.00(-14.29%)
Mar 19, 2015 0.0024 0.0038 0.0019 0.0035 1,694,404 +0.00(+45.83%)
Mar 18, 2015 0.0021 0.0032 0.0021 0.0024 995,638 -0.00(-7.69%)
Mar 17, 2015 0.0025 0.0026 0.0024 0.0026 257,362 +0.00(+30.00%)
Mar 16, 2015 0.0026 0.0032 0.0019 0.0020 2,321,707 -0.00(-20.00%)
Mar 13, 2015 0.0040 0.0040 0.0021 0.0025 3,497,786 -0.00(-30.56%)
Mar 12, 2015 0.0030 0.0044 0.0030 0.0036 475,558 -0.00(-14.29%)
Mar 11, 2015 0.0040 0.0044 0.0030 0.0042 1,314,656 +0.00(+5.00%)
Mar 10, 2015 0.0050 0.0050 0.0030 0.0040 5,403,147 -0.00(-32.66%)
Mar 09, 2015 0.0064 0.0064 0.0053 0.0059 1,200,533 -0.00(-7.19%)
Mar 06, 2015 0.0065 0.0079 0.0051 0.0064 3,483,970 +0.00(+6.67%)
Mar 05, 2015 0.0043 0.0075 0.0043 0.0060 6,886,384 +0.00(+42.86%)
Mar 04, 2015 0.0044 0.0044 0.0042 0.0042 2,166,481 +0.00(+16.67%)
Mar 03, 2015 0.0037 0.0036 0.0036 1,773,610 -0.00(-2.70%)
Mar 02, 2015 0.0038 0.0043 0.0028 0.0037 865,595 -0.00(-3.90%)
Feb 27, 2015 0.0033 0.0039 0.0024 0.0039 4,660,169 +0.00(+20.31%)
Feb 26, 2015 0.0038 0.0043 0.0032 0.0032 3,345,956 -0.00(-17.95%)
Feb 25, 2015 0.0033 0.0041 0.0033 0.0039 1,856,362 +0.00(+21.87%)
Feb 24, 2015 0.0038 0.0055 0.0032 0.0032 3,953,749 -0.00(-21.95%)
Feb 23, 2015 0.0041 0.0180 0.0006 0.0041 49,273,628 +0.00(+10.81%)
Feb 20, 2015 0.0013 0.0037 0.0012 0.0037 12,823,340 +0.00(+236.36%)
Feb 19, 2015 0.0010 0.0013 0.0010 0.0011 2,157,971 +0.00(+10.00%)
Feb 18, 2015 0.0010 0.0010 0.0009 0.0010 1,333,549 +0.00(+0.00%)
Feb 17, 2015 0.0014 0.0015 0.0001 0.0010 11,141,856 -0.00(-28.57%)
Feb 13, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Feb 12, 2015 0.0017 0.0017 0.0013 0.0014 1,813,107 -0.00(-17.65%)
Feb 11, 2015 0.0015 0.0017 0.0015 0.0017 116,717 +0.00(+13.33%)
Feb 10, 2015 0.0014 0.0015 0.0013 0.0015 792,773 +0.00(+15.38%)
Feb 09, 2015 0.0010 0.0019 0.0010 0.0013 1,756,250 -0.00(-31.58%)
Feb 06, 2015 0.0020 0.0020 0.0019 0.0019 1,008,727 -0.00(-5.00%)
Feb 05, 2015 0.0020 0.0020 0.0020 0.0020 520,000 +0.00(+5.26%)
Feb 04, 2015 0.0021 0.0021 0.0019 0.0019 1,511,084 -0.00(-13.64%)
Feb 03, 2015 0.0022 0.0026 0.0020 0.0022 2,832,931 +0.00(+0.00%)
Feb 02, 2015 0.0018 0.0023 0.0018 0.0022 1,521,929 +0.00(+29.41%)
Jan 30, 2015 0.0015 0.0017 0.0010 0.0017 2,164,521 +0.00(+13.33%)
Jan 29, 2015 0.0020 0.0020 0.0015 0.0015 423,000 -0.00(-25.00%)
Jan 28, 2015 0.0023 0.0023 0.0020 0.0020 1,004,672 -0.00(-13.04%)
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.