Skip to main content

Fuse Science Inc (OP: DROP )

0.0146 -0.0003 (-2.01%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0137 0.0149 0.0106 0.0149 232,946 +0.00(+7.19%)
Mar 26, 2024 0.0142 0.0142 0.0110 0.0139 78,100 -0.00(-7.33%)
Mar 25, 2024 0.0127 0.0150 0.0097 0.0150 854,157 +0.00(+20.00%)
Mar 22, 2024 0.0125 0.0125 0.0116 0.0125 347,076 +0.00(+5.93%)
Mar 20, 2024 0.0118 6 -0.00(-10.61%)
Mar 19, 2024 0.0105 0.0144 0.0105 0.0132 442,620 +0.00(+33.33%)
Mar 18, 2024 0.0096 0.0109 0.0095 0.0099 86,760 +0.00(+4.21%)
Mar 15, 2024 0.0101 0.0105 0.0095 0.0095 465,006 +0.00(+0.00%)
Mar 14, 2024 0.0102 0.0103 0.0095 0.0095 48,575 -0.00(-5.94%)
Mar 13, 2024 0.0109 0.0109 0.0099 0.0101 75,088 -0.00(-0.98%)
Mar 12, 2024 0.0100 0.0108 0.0099 0.0102 133,000 +0.00(+8.51%)
Mar 11, 2024 0.0094 0.0094 0.0094 0.0094 3,919 -0.00(-2.08%)
Mar 06, 2024 0.0096 16 +0.00(+10.34%)
Mar 05, 2024 0.0092 0.0110 0.0086 0.0087 137,499 -0.00(-13.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 46,176 +0.00(+9.89%)
Mar 01, 2024 0.0097 0.0097 0.0090 0.0091 12,622 -0.00(-5.21%)
Feb 29, 2024 0.0100 0.0100 0.0096 0.0096 70,000 -0.00(-12.73%)
Feb 28, 2024 0.0095 0.0110 0.0095 0.0110 41,961 +0.00(+14.58%)
Feb 27, 2024 0.0096 0.0096 0.0096 0.0096 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0096 0.0096 15,282 -0.00(-3.03%)
Feb 22, 2024 0.0099 5 -0.00(-1.00%)
Feb 21, 2024 0.0089 0.0100 0.0081 0.0100 307,014 +0.00(+12.36%)
Feb 20, 2024 0.0089 0.0089 0.0089 0.0089 20,011 -0.00(-1.11%)
Feb 16, 2024 0.0090 0.0090 0.0090 0.0090 10,777 +0.00(+0.00%)
Feb 14, 2024 0.0090 0 +0.00(+0.00%)
Feb 13, 2024 0.0099 0.0150 0.0087 0.0090 767,639 -0.00(-10.00%)
Feb 12, 2024 0.0100 0.0100 0.0099 0.0100 110,190 +0.00(+1.01%)
Feb 09, 2024 0.0087 0.0099 0.0085 0.0099 60,020 +0.00(+10.00%)
Feb 06, 2024 0.0090 0 -0.00(-1.10%)
Feb 05, 2024 0.0092 0.0100 0.0091 0.0091 129,700 -0.00(-7.14%)
Feb 02, 2024 0.0097 0.0100 0.0097 0.0098 127,300 +0.00(+4.26%)
Jan 31, 2024 0.0094 6 +0.00(+6.82%)
Jan 30, 2024 0.0088 0.0088 0.0088 0.0088 50,000 -0.00(-2.22%)
Jan 29, 2024 0.0111 0.0111 0.0080 0.0090 216,201 -0.00(-8.16%)
Jan 26, 2024 0.0098 0.0098 0.0098 0.0098 2,009 +0.00(+12.64%)
Jan 25, 2024 0.0086 0.0087 0.0070 0.0087 479,504 +0.00(+0.00%)
Jan 24, 2024 0.0087 0.0088 0.0081 0.0087 254,771 -0.00(-3.33%)
Jan 23, 2024 0.0098 0.0098 0.0089 0.0090 210,000 -0.00(-9.09%)
Jan 22, 2024 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Jan 19, 2024 0.0099 0.0099 0.0095 0.0099 170,696 +0.00(+1.02%)
Jan 18, 2024 0.0095 0.0099 0.0095 0.0098 69,000 +0.00(+4.26%)
Jan 17, 2024 0.0094 0.0094 0.0094 0.0094 44,786 +0.00(+1.08%)
Jan 16, 2024 0.0099 0.0109 0.0088 0.0093 255,377 -0.00(-14.68%)
Jan 12, 2024 0.0107 0.0109 0.0107 0.0109 2,169 +0.00(+9.00%)
Jan 11, 2024 0.0094 0.0100 0.0094 0.0100 21,000 +0.00(+6.38%)
Jan 10, 2024 0.0099 0.0110 0.0094 0.0094 45,008 -0.00(-6.00%)
Jan 09, 2024 0.0100 0.0100 0.0100 0.0100 26,300 +0.00(+5.26%)
Jan 08, 2024 0.0095 0.0095 0.0095 0.0095 10,003 -0.00(-5.00%)
Jan 05, 2024 0.0100 0.0100 0.0100 0.0100 9,029 -0.00(-3.85%)
Jan 04, 2024 0.0099 0.0121 0.0099 0.0104 446,800 +0.00(+10.64%)
Jan 03, 2024 0.0094 0.0099 0.0094 0.0094 67,565 -0.00(-1.05%)
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.