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 29, 2017 0.0017 0.0017 0.0017 40 -0.00(-13.31%)
Dec 28, 2017 0.0020 0.0020 0.0020 358 +0.00(+14.81%)
Dec 27, 2017 0.0017 0.0017 0.0017 0.0017 14,026 +0.00(+0.47%)
Dec 26, 2017 0.0028 0.0028 0.0017 0.0017 116,554 +0.00(+0.00%)
Dec 22, 2017 0.0017 0.0017 0.0017 0.0017 10,846 +0.00(+0.00%)
Dec 21, 2017 0.0018 0.0018 0.0017 0.0017 2,127 +0.00(+0.00%)
Dec 20, 2017 0.0017 0.0017 0.0017 0.0017 1,954 +0.00(+0.00%)
Dec 19, 2017 0.0017 0.0028 0.0017 0.0017 14,291 +0.00(+0.00%)
Dec 18, 2017 0.0017 0.0020 0.0017 0.0017 4,427 +0.00(+0.00%)
Dec 15, 2017 0.0017 0.0017 0.0017 0.0017 305 -0.00(-10.53%)
Dec 14, 2017 0.0018 0.0019 0.0018 0.0019 466 +0.00(+5.56%)
Dec 11, 2017 0.0018 0.0018 0.0018 76 +0.00(+0.00%)
Dec 08, 2017 0.0022 0.0022 0.0018 0.0018 251 +0.00(+0.00%)
Dec 07, 2017 0.0018 0.0018 0.0018 0.0018 306 +0.00(+0.00%)
Dec 05, 2017 0.0018 0.0018 0.0018 145 +0.00(+0.00%)
Dec 04, 2017 0.0017 0.0018 0.0017 0.0018 130,031 -0.00(-30.77%)
Dec 01, 2017 0.0026 0.0027 0.0026 0.0026 121,240 -0.00(-25.71%)
Nov 30, 2017 0.0026 0.0035 0.0026 0.0035 100,290 +0.00(+105.88%)
Nov 29, 2017 0.0033 0.0033 0.0017 0.0017 281,764 -0.00(-48.48%)
Nov 28, 2017 0.0033 0.0033 0.0033 0.0033 13,896 -0.00(-8.33%)
Nov 27, 2017 0.0028 0.0045 0.0028 0.0036 271,513 +0.00(+111.76%)
Nov 22, 2017 0.0017 0.0017 0.0017 6 +0.00(+0.00%)
Nov 21, 2017 0.0017 0.0017 0.0017 0.0017 24,002 -0.00(-39.07%)
Nov 20, 2017 0.0022 0.0028 0.0022 0.0028 2,846 +0.00(+64.12%)
Nov 17, 2017 0.0018 0.0028 0.0017 0.0017 303,745 -0.00(-32.00%)
Nov 15, 2017 0.0025 0.0025 0.0025 2 -0.00(-10.71%)
Nov 14, 2017 0.0027 0.0028 0.0027 0.0028 4,927 -0.00(-3.45%)
Nov 13, 2017 0.0029 0.0029 0.0029 0.0029 9,010 +0.00(+70.59%)
Nov 10, 2017 0.0018 0.0018 0.0017 0.0017 62,787 +0.00(+0.00%)
Nov 09, 2017 0.0017 0.0017 0.0017 0.0017 165,000 -0.00(-22.73%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0022 81,746 -0.00(-12.00%)
Nov 07, 2017 0.0025 0.0025 0.0025 0.0025 53,006 +0.00(+0.00%)
Nov 06, 2017 0.0019 0.0025 0.0019 0.0025 227,433 +0.00(+0.00%)
Nov 01, 2017 0.0025 0.0025 0.0025 54 +0.00(+47.06%)
Oct 31, 2017 0.0024 0.0024 0.0017 0.0017 124,005 -0.00(-32.00%)
Oct 27, 2017 0.0025 0.0025 0.0025 14 +0.00(+77.18%)
Oct 26, 2017 0.0014 0.0014 0.0014 0.0014 11,334 -0.00(-43.56%)
Oct 25, 2017 0.0019 0.0025 0.0019 0.0025 74,450 +0.00(+78.57%)
Oct 24, 2017 0.0014 0.0014 0.0014 0.0014 1,184,993 +0.00(+0.00%)
Oct 23, 2017 0.0015 0.0015 0.0014 0.0014 1,119,902 -0.00(-17.65%)
Oct 17, 2017 0.0017 0.0017 0.0017 7 +0.00(+13.33%)
Oct 16, 2017 0.0019 0.0020 0.0006 0.0015 212,268 -0.00(-21.05%)
Oct 13, 2017 0.0019 0.0019 0.0019 0.0019 21,003 -0.00(-5.00%)
Oct 11, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Oct 10, 2017 0.0021 0.0021 0.0021 0.0021 310,833 +0.00(+61.54%)
Oct 09, 2017 0.0020 0.0020 0.0013 0.0013 26,203 -0.00(-46.28%)
Oct 06, 2017 0.0019 0.0024 0.0017 0.0024 60,069 +0.00(+49.38%)
Oct 03, 2017 0.0016 0.0016 0.0016 12 -0.00(-19.00%)
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.