Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Science Inc (OP: DROP )

0.0141 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 (%)
Nov 30, 2021 0.0388 0.0388 0.0261 0.0290 866,831 -0.01(-25.64%)
Nov 29, 2021 0.0385 0.0392 0.0301 0.0390 232,840 -0.00(-7.80%)
Nov 26, 2021 0.0350 0.0423 0.0350 0.0423 140,770 +0.01(+14.63%)
Nov 24, 2021 0.0358 0.0369 0.0350 0.0369 55,815 -0.00(-5.38%)
Nov 23, 2021 0.0370 0.0390 0.0351 0.0390 25,975 +0.00(+4.00%)
Nov 22, 2021 0.0342 0.0441 0.0342 0.0375 65,655 -0.00(-8.54%)
Nov 19, 2021 0.0345 0.0410 0.0345 0.0410 109,108 +0.00(+6.22%)
Nov 18, 2021 0.0400 0.0400 0.0342 0.0386 235,439 -0.00(-3.50%)
Nov 17, 2021 0.0380 0.0400 0.0360 0.0400 180,533 -0.00(-5.88%)
Nov 16, 2021 0.0400 0.0427 0.0400 0.0425 93,327 +0.00(+0.00%)
Nov 15, 2021 0.0400 0.0450 0.0400 0.0425 161,214 -0.00(-5.35%)
Nov 12, 2021 0.0391 0.0450 0.0360 0.0449 118,600 +0.00(+6.90%)
Nov 11, 2021 0.0370 0.0440 0.0370 0.0420 571,612 +0.00(+2.44%)
Nov 09, 2021 0.0345 0.0420 0.0345 0.0410 245,307 +0.01(+14.53%)
Nov 08, 2021 0.0374 0.0390 0.0335 0.0358 217,467 +0.00(+6.87%)
Nov 05, 2021 0.0395 0.0395 0.0335 0.0335 425,564 -0.00(-7.71%)
Nov 04, 2021 0.0380 0.0393 0.0361 0.0363 54,010 -0.00(-9.02%)
Nov 03, 2021 0.0381 0.0399 0.0361 0.0399 113,793 +0.00(+2.31%)
Nov 02, 2021 0.0390 0.0418 0.0375 0.0390 169,946 -0.00(-3.47%)
Nov 01, 2021 0.0410 0.0420 0.0391 0.0404 111,694 -0.00(-1.46%)
Oct 29, 2021 0.0446 0.0451 0.0399 0.0410 534,761 -0.00(-8.69%)
Oct 28, 2021 0.0430 0.0479 0.0430 0.0449 57,217 -0.01(-10.20%)
Oct 27, 2021 0.0447 0.0500 0.0421 0.0500 153,042 +0.01(+12.36%)
Oct 26, 2021 0.0499 0.0499 0.0445 0.0445 285,079 -0.00(-5.72%)
Oct 25, 2021 0.0490 0.0499 0.0461 0.0472 291,282 -0.00(-5.60%)
Oct 22, 2021 0.0500 0.0570 0.0461 0.0500 405,137 -0.01(-12.28%)
Oct 21, 2021 0.0496 0.0570 0.0460 0.0570 338,492 +0.01(+14.92%)
Oct 20, 2021 0.0495 0.0509 0.0485 0.0496 236,162 -0.00(-2.36%)
Oct 19, 2021 0.0525 0.0525 0.0482 0.0508 263,415 +0.00(+0.00%)
Oct 18, 2021 0.0508 0.0555 0.0480 0.0508 368,052 +0.00(+1.60%)
Oct 15, 2021 0.0500 0.0580 0.0430 0.0500 1,485,351 +0.01(+11.11%)
Oct 14, 2021 0.0460 0.0500 0.0447 0.0450 751,938 -0.00(-2.17%)
Oct 13, 2021 0.0490 0.0490 0.0405 0.0460 988,776 +0.01(+15.00%)
Oct 12, 2021 0.0391 0.0450 0.0391 0.0400 243,482 +0.00(+0.00%)
Oct 11, 2021 0.0378 0.0400 0.0360 0.0400 352,478 +0.00(+0.00%)
Oct 08, 2021 0.0389 0.0429 0.0370 0.0400 742,984 +0.00(+5.26%)
Oct 07, 2021 0.0396 0.0430 0.0374 0.0380 508,291 -0.01(-13.04%)
Oct 06, 2021 0.0443 0.0455 0.0406 0.0437 167,103 -0.00(-1.35%)
Oct 05, 2021 0.0444 0.0469 0.0428 0.0443 359,813 +0.00(+7.79%)
Oct 04, 2021 0.0470 0.0490 0.0408 0.0411 403,422 -0.00(-8.26%)
Oct 01, 2021 0.0420 0.0448 0.0402 0.0448 220,598 +0.00(+4.19%)
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%)
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.