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 (%)
Jan 31, 2017 0.0030 0.0031 0.0030 0.0030 67,812 -0.00(-11.76%)
Jan 30, 2017 0.0034 0.0034 0.0034 6 +0.00(+0.00%)
Jan 27, 2017 0.0034 0.0034 0.0034 6 -0.00(-2.86%)
Jan 26, 2017 0.0027 0.0035 0.0020 0.0035 280,015 +0.00(+16.67%)
Jan 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jan 23, 2017 0.0022 0.0028 0.0022 0.0028 210,053 +0.00(+64.71%)
Jan 20, 2017 0.0023 0.0023 0.0017 0.0017 95,000 -0.00(-30.53%)
Jan 18, 2017 0.0024 0.0024 0.0024 13 +0.00(+35.42%)
Jan 12, 2017 0.0018 0.0018 0.0018 2 +0.00(+0.39%)
Jan 11, 2017 0.0018 0.0018 0.0018 0.0018 54,122 +0.00(+28.57%)
Jan 10, 2017 0.0014 0.0014 0.0014 0.0014 13,016 -0.00(-22.22%)
Jan 09, 2017 0.0015 0.0018 0.0015 0.0018 258,393 -0.00(-5.26%)
Jan 06, 2017 0.0019 0.0020 0.0019 0.0019 121,635 -0.00(-36.67%)
Jan 05, 2017 0.0030 0.0030 0.0027 0.0030 434,735 +0.00(+0.00%)
Jan 04, 2017 0.0020 0.0030 0.0020 0.0030 946,002 +0.00(+76.47%)
Dec 30, 2016 0.0017 0.0017 0.0017 6 +0.00(+5.26%)
Dec 29, 2016 0.0017 0.0018 0.0016 0.0016 471,545 -0.00(-10.28%)
Dec 28, 2016 0.0018 0.0018 0.0018 0.0018 10,204 +0.00(+20.00%)
Dec 22, 2016 0.0015 0.0015 0.0015 40 +0.00(+7.14%)
Dec 21, 2016 0.0009 0.0014 0.0008 0.0014 375,584 +0.00(+75.00%)
Dec 20, 2016 0.0008 0.0008 0.0008 0.0008 164 -0.00(-14.71%)
Dec 19, 2016 0.0009 0.0009 0.0009 0.0009 1,545 -0.00(-37.47%)
Dec 15, 2016 0.0015 0.0015 0.0015 67 +0.00(+0.00%)
Dec 13, 2016 0.0015 0.0015 0.0015 46 -0.00(-25.00%)
Dec 12, 2016 0.0015 0.0020 0.0015 0.0020 150,060 +0.00(+0.00%)
Dec 09, 2016 0.0020 0.0020 0.0020 0.0020 5,042 +0.00(+0.00%)
Dec 08, 2016 0.0018 0.0020 0.0015 0.0020 10,265 +0.00(+33.33%)
Dec 07, 2016 0.0016 0.0016 0.0015 0.0015 250,092 -0.00(-31.82%)
Dec 06, 2016 0.0022 0.0022 0.0022 0.0022 15,162 +0.00(+57.14%)
Dec 05, 2016 0.0014 0.0014 0.0014 0.0014 2,007 -0.00(-15.66%)
Dec 02, 2016 0.0021 0.0021 0.0017 0.0017 22,711 -0.00(-20.95%)
Dec 01, 2016 0.0021 0.0021 0.0021 0.0021 103,000 +0.00(+31.25%)
Nov 30, 2016 0.0017 0.0017 0.0016 0.0016 45,024 -0.00(-23.81%)
Nov 29, 2016 0.0017 0.0021 0.0016 0.0021 66,921 -0.00(-4.55%)
Nov 23, 2016 0.0022 0.0022 0.0022 101 +0.00(+29.41%)
Nov 22, 2016 0.0022 0.0022 0.0017 0.0017 75,134 -0.00(-19.05%)
Nov 16, 2016 0.0021 0.0021 0.0021 12 +0.00(+23.53%)
Nov 15, 2016 0.0017 0.0017 0.0017 0.0017 195 -0.00(-5.13%)
Nov 10, 2016 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
Nov 09, 2016 0.0018 0.0018 0.0018 0.0018 470 -0.00(-14.67%)
Nov 08, 2016 0.0021 0.0021 0.0021 0.0021 62,112 +0.00(+10.53%)
Nov 04, 2016 0.0019 0.0019 0.0019 108 -0.00(-13.64%)
Nov 03, 2016 0.0022 0.0022 0.0022 0.0022 26,209 +0.00(+0.00%)
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.