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 (%)
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%)
Sep 01, 2022 0.0272 0.0275 0.0230 0.0267 296,781 -0.00(-1.11%)
Aug 31, 2022 0.0300 0.0323 0.0251 0.0270 109,095 -0.01(-16.41%)
Aug 30, 2022 0.0305 0.0336 0.0300 0.0323 296,966 +0.00(+11.38%)
Aug 29, 2022 0.0325 0.0332 0.0281 0.0290 352,031 -0.00(-10.49%)
Aug 26, 2022 0.0270 0.0324 0.0239 0.0324 519,754 +0.01(+20.45%)
Aug 25, 2022 0.0257 0.0269 0.0190 0.0269 635,812 +0.00(+16.96%)
Aug 24, 2022 0.0220 0.0254 0.0202 0.0230 216,769 +0.00(+2.22%)
Aug 23, 2022 0.0225 0.0242 0.0195 0.0225 707,491 -0.00(-0.88%)
Aug 22, 2022 0.0256 0.0260 0.0227 0.0227 181,250 -0.00(-9.20%)
Aug 19, 2022 0.0220 0.0261 0.0200 0.0250 416,229 +0.00(+14.16%)
Aug 18, 2022 0.0255 0.0270 0.0214 0.0219 391,855 -0.01(-22.89%)
Aug 17, 2022 0.0225 0.0304 0.0225 0.0284 180,976 +0.00(+9.23%)
Aug 16, 2022 0.0299 0.0340 0.0260 0.0260 299,990 -0.00(-13.04%)
Aug 15, 2022 0.0320 0.0322 0.0262 0.0299 72,347 -0.00(-13.08%)
Aug 12, 2022 0.0187 0.0345 0.0187 0.0344 730,388 +0.00(+10.97%)
Aug 11, 2022 0.0300 0.0310 0.0170 0.0310 381,943 +0.00(+3.33%)
Aug 10, 2022 0.0310 0.0310 0.0271 0.0300 159,906 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0300 0.0250 0.0300 523,469 +0.00(+8.70%)
Aug 08, 2022 0.0290 0.0299 0.0260 0.0276 444,945 -0.00(-9.51%)
Aug 05, 2022 0.0311 0.0339 0.0283 0.0305 119,500 -0.00(-10.03%)
Aug 04, 2022 0.0324 0.0342 0.0281 0.0339 544,458 -0.00(-9.36%)
Aug 03, 2022 0.0340 0.0374 0.0260 0.0374 542,695 +0.00(+13.33%)
Aug 02, 2022 0.0412 0.0412 0.0304 0.0330 1,098,346 -0.01(-17.09%)
Aug 01, 2022 0.0399 0.0409 0.0372 0.0398 1,317,939 +0.00(+3.38%)
Jul 29, 2022 0.0306 0.0401 0.0306 0.0385 2,366,572 +0.00(+8.45%)
Jul 28, 2022 0.0325 0.0383 0.0325 0.0355 1,591,972 +0.00(+14.89%)
Jul 27, 2022 0.0349 0.0349 0.0282 0.0309 2,801,185 -0.00(-8.85%)
Jul 26, 2022 0.0210 0.0340 0.0210 0.0339 2,337,778 +0.01(+68.66%)
Jul 25, 2022 0.0135 0.0220 0.0135 0.0201 2,236,796 +0.01(+39.58%)
Jul 22, 2022 0.0134 0.0144 0.0134 0.0144 50,550 -0.00(-2.04%)
Jul 21, 2022 0.0121 0.0147 0.0121 0.0147 84,811 +0.00(+21.49%)
Jul 20, 2022 0.0132 0.0136 0.0120 0.0121 609,347 -0.00(-9.02%)
Jul 19, 2022 0.0143 0.0143 0.0132 0.0133 245,450 -0.00(-10.14%)
Jul 18, 2022 0.0141 0.0151 0.0141 0.0148 74,900 +0.00(+4.96%)
Jul 15, 2022 0.0130 0.0151 0.0130 0.0141 343,051 +0.00(+6.82%)
Jul 14, 2022 0.0135 0.0141 0.0130 0.0132 150,004 -0.00(-5.71%)
Jul 13, 2022 0.0138 0.0140 0.0130 0.0140 226,000 +0.00(+0.00%)
Jul 12, 2022 0.0149 0.0149 0.0135 0.0140 462,490 +0.00(+0.00%)
Jul 11, 2022 0.0149 0.0149 0.0140 0.0140 73,000 -0.00(-7.89%)
Jul 08, 2022 0.0154 0.0158 0.0152 0.0152 155,250 +0.00(+1.33%)
Jul 07, 2022 0.0137 0.0156 0.0137 0.0150 316,305 +0.00(+10.29%)
Jul 06, 2022 0.0144 0.0160 0.0121 0.0136 864,100 -0.00(-12.82%)
Jul 05, 2022 0.0153 0.0156 0.0148 0.0156 179,666 +0.00(+1.30%)
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.