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 (%)
Oct 30, 2023 0.0057 0 -0.00(-8.06%)
Oct 26, 2023 0.0062 0 -0.00(-8.82%)
Oct 25, 2023 0.0060 0.0068 0.0052 0.0068 80,000 +0.00(+13.33%)
Oct 24, 2023 0.0061 0.0079 0.0046 0.0060 807,495 -0.00(-24.05%)
Oct 23, 2023 0.0074 0.0079 0.0068 0.0079 63,464 +0.00(+6.76%)
Oct 19, 2023 0.0074 0 +0.00(+8.82%)
Oct 18, 2023 0.0073 0.0074 0.0068 0.0068 92,000 -0.00(-8.11%)
Oct 17, 2023 0.0074 0.0079 0.0068 0.0074 152,749 -0.00(-1.33%)
Oct 16, 2023 0.0075 0.0079 0.0075 0.0075 1,040,813 -0.00(-6.25%)
Oct 13, 2023 0.0074 0.0080 0.0074 0.0080 83,500 +0.00(+9.59%)
Oct 12, 2023 0.0072 0.0078 0.0067 0.0073 73,323 +0.00(+8.96%)
Oct 11, 2023 0.0067 0.0072 0.0067 0.0067 51,001 +0.00(+0.00%)
Oct 10, 2023 0.0067 0.0073 0.0056 0.0067 79,075 -0.00(-1.47%)
Oct 09, 2023 0.0080 0.0080 0.0056 0.0068 22,400 -0.00(-15.00%)
Oct 06, 2023 0.0081 0.0081 0.0060 0.0080 79,307 +0.00(+33.33%)
Oct 05, 2023 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-4.76%)
Oct 04, 2023 0.0063 0.0063 0.0063 0.0063 15,021 +0.00(+0.00%)
Oct 03, 2023 0.0070 0.0070 0.0063 0.0063 176,000 +0.00(+0.00%)
Oct 02, 2023 0.0078 0.0085 0.0063 0.0063 129,839 +0.00(+8.62%)
Sep 26, 2023 0.0058 0 -0.00(-3.33%)
Sep 25, 2023 0.0073 0.0073 0.0059 0.0060 74,945 +0.00(+7.14%)
Sep 22, 2023 0.0070 0.0070 0.0056 0.0056 115,000 -0.00(-25.33%)
Sep 21, 2023 0.0075 0.0075 0.0075 0.0075 10,006 +0.00(+7.14%)
Sep 20, 2023 0.0079 0.0079 0.0070 0.0070 106,965 -0.00(-11.39%)
Sep 19, 2023 0.0067 0.0080 0.0067 0.0079 64,000 +0.00(+27.42%)
Sep 18, 2023 0.0062 0.0062 0.0062 0.0062 9,925 +0.00(+14.81%)
Sep 15, 2023 0.0075 0.0080 0.0054 0.0054 107,601 -0.00(-1.82%)
Sep 13, 2023 0.0055 0 -0.00(-3.51%)
Sep 12, 2023 0.0072 0.0072 0.0057 0.0057 488,692 -0.00(-19.72%)
Sep 11, 2023 0.0084 0.0084 0.0071 0.0071 24,763 +0.00(+0.00%)
Sep 06, 2023 0.0071 0 -0.00(-14.46%)
Sep 05, 2023 0.0065 0.0083 0.0065 0.0083 68,357 +0.00(+12.16%)
Sep 01, 2023 0.0074 0.0074 0.0074 0.0074 65,000 +0.00(+12.12%)
Aug 31, 2023 0.0075 0.0075 0.0066 0.0066 20,000 -0.00(-16.46%)
Aug 28, 2023 0.0079 77 +0.00(+16.18%)
Aug 25, 2023 0.0070 0.0071 0.0068 0.0068 647,418 +0.00(+9.68%)
Aug 24, 2023 0.0080 0.0082 0.0046 0.0062 1,026,271 -0.00(-26.19%)
Aug 23, 2023 0.0082 0.0084 0.0080 0.0084 125,000 -0.00(-1.18%)
Aug 22, 2023 0.0082 0.0085 0.0080 0.0085 80,000 +0.00(+6.25%)
Aug 21, 2023 0.0085 0.0093 0.0080 0.0080 192,400 -0.00(-13.04%)
Aug 18, 2023 0.0095 0.0100 0.0080 0.0092 119,895 -0.00(-3.16%)
Aug 16, 2023 0.0095 0 +0.00(+1.06%)
Aug 14, 2023 0.0094 17 -0.00(-5.05%)
Aug 10, 2023 0.0099 0 -0.00(-1.00%)
Aug 08, 2023 0.0100 0 +0.00(+8.70%)
Aug 07, 2023 0.0117 0.0124 0.0092 0.0092 254,362 -0.00(-10.68%)
Aug 04, 2023 0.0110 0.0110 0.0096 0.0103 122,298 -0.00(-5.50%)
Aug 03, 2023 0.0109 0.0109 0.0093 0.0109 94,100 -0.00(-12.10%)
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.