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 (%)
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%)
Jul 01, 2022 0.0155 0.0159 0.0150 0.0154 201,487 -0.00(-9.94%)
Jun 30, 2022 0.0172 0.0172 0.0160 0.0171 252,597 +0.00(+2.40%)
Jun 29, 2022 0.0148 0.0182 0.0130 0.0167 1,803,585 +0.00(+12.08%)
Jun 28, 2022 0.0132 0.0149 0.0120 0.0149 122,008 +0.00(+12.88%)
Jun 27, 2022 0.0159 0.0159 0.0131 0.0132 248,910 +0.00(+7.32%)
Jun 24, 2022 0.0148 0.0160 0.0121 0.0123 220,475 -0.00(-16.33%)
Jun 23, 2022 0.0135 0.0147 0.0135 0.0147 134,500 -0.00(-6.37%)
Jun 22, 2022 0.0120 0.0159 0.0120 0.0157 398,981 +0.00(+25.60%)
Jun 21, 2022 0.0126 0.0130 0.0110 0.0125 425,057 -0.00(-2.34%)
Jun 17, 2022 0.0126 0.0146 0.0126 0.0128 80,000 -0.00(-12.33%)
Jun 16, 2022 0.0136 0.0147 0.0126 0.0146 89,600 -0.00(-1.35%)
Jun 15, 2022 0.0110 0.0149 0.0110 0.0148 228,880 +0.00(+17.46%)
Jun 14, 2022 0.0125 0.0142 0.0124 0.0126 175,000 -0.00(-18.18%)
Jun 13, 2022 0.0125 0.0159 0.0125 0.0154 93,590 +0.00(+3.36%)
Jun 10, 2022 0.0136 0.0149 0.0122 0.0149 31,278 +0.00(+22.13%)
Jun 09, 2022 0.0150 0.0150 0.0122 0.0122 55,000 -0.00(-19.74%)
Jun 08, 2022 0.0150 0.0152 0.0150 0.0152 30,000 +0.00(+0.00%)
Jun 07, 2022 0.0140 0.0152 0.0140 0.0152 10,113 +0.00(+1.33%)
Jun 03, 2022 0.0150 0 +0.00(+0.67%)
Jun 02, 2022 0.0140 0.0149 0.0137 0.0149 20,900 +0.00(+2.76%)
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.