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, 2021 0.0400 0.0430 0.0390 0.0430 505,960 +0.00(+3.61%)
Sep 29, 2021 0.0390 0.0430 0.0390 0.0415 182,826 -0.00(-5.25%)
Sep 28, 2021 0.0382 0.0445 0.0380 0.0438 281,708 +0.01(+15.26%)
Sep 27, 2021 0.0375 0.0432 0.0375 0.0380 263,702 -0.01(-14.61%)
Sep 24, 2021 0.0410 0.0470 0.0400 0.0445 426,022 +0.00(+1.37%)
Sep 23, 2021 0.0430 0.0530 0.0390 0.0439 596,237 +0.00(+8.40%)
Sep 22, 2021 0.0360 0.0440 0.0360 0.0405 371,781 +0.00(+6.58%)
Sep 21, 2021 0.0420 0.0420 0.0355 0.0380 644,691 -0.00(-9.52%)
Sep 20, 2021 0.0432 0.0496 0.0412 0.0420 239,883 -0.00(-6.87%)
Sep 17, 2021 0.0456 0.0500 0.0411 0.0451 189,445 -0.00(-9.80%)
Sep 16, 2021 0.0578 0.0578 0.0400 0.0500 886,963 +0.00(+0.00%)
Sep 15, 2021 0.0628 0.0650 0.0471 0.0500 1,893,688 -0.01(-16.67%)
Sep 14, 2021 0.0393 0.0640 0.0393 0.0600 3,317,800 +0.02(+42.86%)
Sep 13, 2021 0.0375 0.0420 0.0370 0.0420 642,499 +0.01(+15.70%)
Sep 10, 2021 0.0400 0.0400 0.0350 0.0363 350,737 -0.00(-0.27%)
Sep 09, 2021 0.0362 0.0375 0.0350 0.0364 454,709 +0.00(+0.55%)
Sep 08, 2021 0.0355 0.0374 0.0350 0.0362 379,013 -0.00(-0.55%)
Sep 07, 2021 0.0375 0.0375 0.0352 0.0364 171,515 +0.00(+3.12%)
Sep 03, 2021 0.0351 0.0360 0.0351 0.0353 64,285 -0.00(-3.02%)
Sep 02, 2021 0.0351 0.0375 0.0351 0.0364 53,747 +0.00(+2.54%)
Sep 01, 2021 0.0375 0.0375 0.0351 0.0355 239,374 -0.00(-2.47%)
Aug 31, 2021 0.0360 0.0375 0.0356 0.0364 531,559 -0.00(-4.21%)
Aug 30, 2021 0.0394 0.0420 0.0360 0.0380 427,327 -0.00(-9.52%)
Aug 27, 2021 0.0420 0.0420 0.0350 0.0420 608,788 +0.00(+0.24%)
Aug 26, 2021 0.0390 0.0420 0.0350 0.0419 285,869 +0.00(+4.75%)
Aug 25, 2021 0.0311 0.0410 0.0311 0.0400 366,032 +0.00(+11.11%)
Aug 24, 2021 0.0330 0.0360 0.0311 0.0360 305,132 +0.00(+3.15%)
Aug 23, 2021 0.0305 0.0349 0.0300 0.0349 224,138 +0.00(+14.43%)
Aug 20, 2021 0.0327 0.0350 0.0305 0.0305 272,469 -0.00(-10.29%)
Aug 19, 2021 0.0300 0.0350 0.0285 0.0340 321,101 +0.00(+9.68%)
Aug 18, 2021 0.0299 0.0387 0.0299 0.0310 113,882 -0.00(-11.43%)
Aug 17, 2021 0.0385 0.0385 0.0299 0.0350 1,203,413 -0.00(-7.89%)
Aug 16, 2021 0.0420 0.0420 0.0350 0.0380 65,131 -0.00(-9.52%)
Aug 13, 2021 0.0449 0.0550 0.0330 0.0420 2,291,715 -0.00(-2.10%)
Aug 12, 2021 0.0370 0.0483 0.0360 0.0429 2,410,357 +0.01(+15.95%)
Aug 11, 2021 0.0360 0.0370 0.0348 0.0370 218,459 +0.00(+10.45%)
Aug 10, 2021 0.0296 0.0360 0.0272 0.0335 298,403 -0.00(-1.47%)
Aug 09, 2021 0.0290 0.0389 0.0290 0.0340 766,815 +0.01(+21.86%)
Aug 06, 2021 0.0340 0.0389 0.0279 0.0279 250,107 -0.00(-9.71%)
Aug 05, 2021 0.0390 0.0390 0.0272 0.0309 947,106 -0.01(-18.04%)
Aug 04, 2021 0.0380 0.0410 0.0316 0.0377 400,536 +0.00(+1.89%)
Aug 03, 2021 0.0305 0.0370 0.0300 0.0370 854,425 +0.00(+0.54%)
Aug 02, 2021 0.0380 0.0380 0.0273 0.0368 1,287,044 +0.00(+1.10%)
Jul 30, 2021 0.0350 0.0398 0.0350 0.0364 172,253 +0.00(+4.00%)
Jul 29, 2021 0.0396 0.0413 0.0350 0.0350 629,617 -0.01(-20.45%)
Jul 28, 2021 0.0420 0.0595 0.0340 0.0440 7,867,068 +0.01(+18.28%)
Jul 27, 2021 0.0430 0.0430 0.0332 0.0372 223,156 -0.00(-4.12%)
Jul 26, 2021 0.0375 0.0412 0.0350 0.0388 257,915 -0.01(-13.78%)
Jul 23, 2021 0.0350 0.0470 0.0305 0.0450 1,587,394 +0.01(+31.20%)
Jul 22, 2021 0.0400 0.0420 0.0325 0.0343 985,070 -0.01(-18.33%)
Jul 21, 2021 0.0360 0.0440 0.0281 0.0420 4,440,726 +0.01(+20.00%)
Jul 20, 2021 0.0360 0.0370 0.0221 0.0350 1,463,806 -0.00(-2.78%)
Jul 19, 2021 0.0275 0.0375 0.0221 0.0360 1,024,164 +0.01(+33.33%)
Jul 16, 2021 0.0350 0.0350 0.0211 0.0270 440,669 -0.01(-20.59%)
Jul 15, 2021 0.0200 0.0390 0.0200 0.0340 1,522,150 +0.01(+21.86%)
Jul 14, 2021 0.0225 0.0298 0.0165 0.0279 772,396 +0.00(+10.28%)
Jul 13, 2021 0.0296 0.0300 0.0250 0.0253 565,537 -0.00(-15.10%)
Jul 12, 2021 0.0300 0.0305 0.0270 0.0298 330,531 -0.00(-9.70%)
Jul 09, 2021 0.0315 0.0355 0.0272 0.0330 884,272 +0.00(+0.30%)
Jul 08, 2021 0.0296 0.0360 0.0296 0.0329 143,139 +0.00(+17.92%)
Jul 07, 2021 0.0322 0.0398 0.0271 0.0279 1,446,817 -0.01(-17.94%)
Jul 06, 2021 0.0360 0.0375 0.0305 0.0340 602,471 -0.00(-2.86%)
Jul 02, 2021 0.0350 0.0350 0.0290 0.0350 330,000 +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.