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 (%)
Dec 31, 2015 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Dec 30, 2015 0.0023 0.0023 0.0022 0.0022 22,779 -0.00(-4.35%)
Dec 29, 2015 0.0023 0.0023 0.0023 0.0023 6,259 -0.00(-17.86%)
Dec 28, 2015 0.0028 0.0028 0.0028 0.0028 5,839 +0.00(+0.00%)
Dec 24, 2015 0.0028 0.0028 0.0028 0 +0.00(+21.74%)
Dec 23, 2015 0.0027 0.0027 0.0023 0.0023 123,793 +0.00(+0.00%)
Dec 22, 2015 0.0025 0.0022 0.0022 0.0023 622,050 +0.00(+4.55%)
Dec 21, 2015 0.0022 0.0022 0.0022 0.0022 68,908 -0.00(-4.35%)
Dec 18, 2015 0.0022 0.0040 0.0002 0.0023 1,522,541 +0.00(+21.05%)
Dec 17, 2015 0.0020 0.0020 0.0012 0.0019 100,232 -0.00(-9.52%)
Dec 16, 2015 0.0022 0.0023 0.0021 0.0021 82,121 +0.00(+0.00%)
Dec 15, 2015 0.0021 0.0022 0.0021 0.0021 10,170 +0.00(+0.00%)
Dec 10, 2015 0.0021 0.0021 0.0021 55 -0.00(-25.00%)
Dec 08, 2015 0.0028 0.0028 0.0028 79 +0.00(+0.00%)
Dec 04, 2015 0.0028 0.0028 0.0028 93 +0.00(+0.00%)
Dec 03, 2015 0.0029 0.0029 0.0028 0.0028 150,199 -0.00(-3.45%)
Dec 02, 2015 0.0029 0.0029 0.0029 0.0029 308,817 +0.00(+0.00%)
Dec 01, 2015 0.0029 0.0029 0.0029 0.0029 60,057 +0.00(+0.00%)
Nov 27, 2015 0.0029 0.0029 0.0029 55 +0.00(+7.41%)
Nov 24, 2015 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Nov 20, 2015 0.0026 0.0026 0.0026 0.0026 10,118 +0.00(+4.00%)
Nov 18, 2015 0.0025 0.0025 0.0025 2 -0.00(-7.41%)
Nov 17, 2015 0.0028 0.0028 0.0026 0.0027 40,114 -0.00(-22.86%)
Nov 16, 2015 0.0029 0.0035 0.0029 0.0035 56,002 +0.00(+20.69%)
Nov 13, 2015 0.0029 0.0029 0.0029 0.0029 9,083 +0.00(+0.00%)
Nov 12, 2015 0.0028 0.0029 0.0028 0.0029 20,377 +0.00(+3.57%)
Nov 11, 2015 0.0026 0.0028 0.0026 0.0028 43,538 +0.00(+0.00%)
Nov 10, 2015 0.0028 0.0028 0.0028 0.0028 1,510 +0.00(+0.00%)
Nov 09, 2015 0.0027 0.0028 0.0027 0.0028 120,055 +0.00(+3.70%)
Nov 06, 2015 0.0028 0.0028 0.0026 0.0027 301,054 -0.00(-3.57%)
Nov 05, 2015 0.0032 0.0032 0.0028 0.0028 319,878 -0.00(-12.50%)
Nov 04, 2015 0.0032 0.0032 0.0032 0.0032 71,361 +0.00(+6.67%)
Nov 03, 2015 0.0030 0.0030 0.0030 0.0030 759 +0.00(+0.00%)
Nov 02, 2015 0.0030 0.0030 0.0030 0.0030 144,835 +0.00(+0.00%)
Oct 30, 2015 0.0030 0.0030 0.0030 0.0030 120,223 +0.00(+25.00%)
Oct 29, 2015 0.0024 0.0024 0.0023 0.0024 142,085 -0.00(-20.00%)
Oct 28, 2015 0.0026 0.0030 0.0022 0.0030 70,080 +0.00(+0.00%)
Oct 27, 2015 0.0022 0.0030 0.0022 0.0030 500,111 +0.00(+3.45%)
Oct 26, 2015 0.0033 0.0033 0.0022 0.0029 89,900 -0.00(-12.12%)
Oct 23, 2015 0.0027 0.0033 0.0027 0.0033 889,972 +0.00(+32.00%)
Oct 22, 2015 0.0025 0.0025 0.0025 0.0025 50,095 +0.00(+4.17%)
Oct 15, 2015 0.0024 0.0024 0.0024 15 +0.00(+0.00%)
Oct 13, 2015 0.0024 0.0024 0.0024 1 -0.00(-11.11%)
Oct 12, 2015 0.0027 0.0027 0.0027 0.0027 2,400 +0.00(+0.00%)
Oct 07, 2015 0.0027 0.0027 0.0027 50 +0.00(+17.39%)
Oct 06, 2015 0.0023 0.0023 0.0023 0.0023 7,663 -0.00(-17.86%)
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.