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, 2023 0.0183 0.0183 0.0115 0.0126 1,389,707 -0.01(-33.33%)
Jan 30, 2023 0.0172 0.0225 0.0172 0.0189 957,549 +0.00(+9.88%)
Jan 27, 2023 0.0123 0.0173 0.0123 0.0172 857,438 +0.00(+40.98%)
Jan 26, 2023 0.0122 0.0155 0.0122 0.0122 255,931 +0.00(+0.00%)
Jan 25, 2023 0.0140 0.0140 0.0122 0.0122 109,555 -0.00(-6.87%)
Jan 24, 2023 0.0165 0.0210 0.0131 0.0131 357,093 -0.00(-23.39%)
Jan 23, 2023 0.0139 0.0189 0.0120 0.0171 324,600 +0.00(+36.80%)
Jan 20, 2023 0.0110 0.0125 0.0110 0.0125 202,022 +0.00(+17.92%)
Jan 19, 2023 0.0110 0.0110 0.0102 0.0106 79,501 -0.00(-4.50%)
Jan 18, 2023 0.0117 0.0117 0.0110 0.0111 126,000 +0.00(+0.91%)
Jan 17, 2023 0.0110 0.0110 0.0106 0.0110 174,877 +0.00(+5.77%)
Jan 13, 2023 0.0103 0.0104 0.0102 0.0104 143,000 +0.00(+0.00%)
Jan 12, 2023 0.0113 0.0124 0.0104 0.0104 140,860 -0.00(-4.59%)
Jan 11, 2023 0.0107 0.0113 0.0107 0.0109 103,002 +0.00(+7.92%)
Jan 10, 2023 0.0110 0.0113 0.0098 0.0101 361,142 -0.00(-5.61%)
Jan 09, 2023 0.0116 0.0130 0.0107 0.0107 146,000 -0.00(-17.05%)
Jan 06, 2023 0.0114 0.0129 0.0114 0.0129 43,500 -0.00(-7.86%)
Jan 05, 2023 0.0144 0.0144 0.0140 0.0140 135,700 +0.00(+9.37%)
Jan 04, 2023 0.0115 0.0145 0.0110 0.0128 199,235 +0.00(+28.00%)
Jan 03, 2023 0.0100 0.0125 0.0100 0.0100 383,516 -0.00(-19.35%)
Dec 30, 2022 0.0115 0.0150 0.0101 0.0124 466,513 +0.00(+7.83%)
Dec 28, 2022 0.0115 1 +0.00(+4.55%)
Dec 27, 2022 0.0128 0.0137 0.0110 0.0110 173,260 -0.00(-19.71%)
Dec 23, 2022 0.0120 0.0137 0.0120 0.0137 100,032 +0.00(+16.10%)
Dec 22, 2022 0.0126 0.0130 0.0118 0.0118 105,001 -0.00(-12.59%)
Dec 20, 2022 0.0135 0 -0.00(-9.40%)
Dec 19, 2022 0.0135 0.0150 0.0121 0.0149 438,334 +0.00(+6.43%)
Dec 16, 2022 0.0135 0.0140 0.0120 0.0140 260,019 -0.00(-11.39%)
Dec 15, 2022 0.0121 0.0158 0.0120 0.0158 375,055 +0.00(+21.54%)
Dec 14, 2022 0.0134 0.0134 0.0120 0.0130 513,092 -0.00(-17.72%)
Dec 13, 2022 0.0133 0.0158 0.0133 0.0158 24,841 +0.00(+18.80%)
Dec 12, 2022 0.0142 0.0142 0.0133 0.0133 20,002 +0.00(+10.83%)
Dec 09, 2022 0.0144 0.0144 0.0120 0.0120 50,000 -0.00(-13.04%)
Dec 07, 2022 0.0138 0 -0.00(-12.66%)
Dec 06, 2022 0.0126 0.0158 0.0126 0.0158 41,008 +0.00(+26.40%)
Dec 05, 2022 0.0136 0.0147 0.0125 0.0125 104,919 -0.00(-10.71%)
Dec 02, 2022 0.0144 0.0144 0.0140 0.0140 24,000 -0.00(-11.95%)
Nov 30, 2022 0.0159 10 -0.00(-3.64%)
Nov 29, 2022 0.0143 0.0165 0.0143 0.0165 54,583 +0.00(+11.49%)
Nov 28, 2022 0.0190 0.0190 0.0148 0.0148 75,265 -0.00(-12.94%)
Nov 25, 2022 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+16.44%)
Nov 23, 2022 0.0168 0.0190 0.0146 0.0146 50,117 -0.00(-8.75%)
Nov 22, 2022 0.0160 0.0160 0.0160 0.0160 12,503 -0.00(-19.60%)
Nov 21, 2022 0.0156 0.0199 0.0156 0.0199 73,007 +0.01(+39.16%)
Nov 18, 2022 0.0169 0.0169 0.0143 0.0143 65,866 -0.00(-9.49%)
Nov 17, 2022 0.0145 0.0160 0.0145 0.0158 211,538 -0.00(-7.06%)
Nov 16, 2022 0.0170 0.0170 0.0170 0.0170 10,923 +0.00(+3.03%)
Nov 15, 2022 0.0170 0.0170 0.0165 0.0165 42,948 -0.00(-2.94%)
Nov 14, 2022 0.0160 0.0185 0.0160 0.0170 87,431 +0.00(+0.00%)
Nov 09, 2022 0.0170 0 -0.00(-1.16%)
Nov 08, 2022 0.0197 0.0197 0.0171 0.0172 300,012 -0.00(-12.69%)
Nov 07, 2022 0.0200 0.0232 0.0171 0.0197 76,647 -0.00(-3.90%)
Nov 04, 2022 0.0242 0.0242 0.0171 0.0205 36,002 +0.00(+2.50%)
Nov 03, 2022 0.0200 0.0200 0.0180 0.0200 155,052 +0.00(+7.53%)
Nov 02, 2022 0.0185 0.0200 0.0170 0.0186 3,955,618 +0.00(+9.41%)
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.