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 -0.0003 (-2.08%)
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 (%)
Mar 31, 2017 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Mar 30, 2017 0.0027 0.0027 0.0027 0.0027 10,000 -0.00(-3.57%)
Mar 29, 2017 0.0028 0.0028 0.0028 0.0028 74,000 +0.00(+0.00%)
Mar 28, 2017 0.0028 0.0028 0.0028 0.0028 32,005 +0.00(+6.87%)
Mar 27, 2017 0.0026 0.0026 0.0026 0.0026 64,018 -0.00(-6.43%)
Mar 23, 2017 0.0028 0.0028 0.0028 0 +0.00(+16.67%)
Mar 22, 2017 0.0023 0.0024 0.0023 0.0024 282,020 +0.00(+14.29%)
Mar 21, 2017 0.0023 0.0024 0.0021 0.0021 55,023 -0.00(-8.70%)
Mar 20, 2017 0.0024 0.0024 0.0023 0.0023 7,777 +0.00(+9.52%)
Mar 17, 2017 0.0019 0.0021 0.0012 0.0021 840,012 +0.00(+10.53%)
Mar 16, 2017 0.0019 0.0019 0.0019 0.0019 100,008 -0.00(-2.56%)
Mar 15, 2017 0.0020 0.0020 0.0019 0.0019 25,000 -0.00(-2.50%)
Mar 13, 2017 0.0020 0.0020 0.0020 37 +0.00(+5.26%)
Mar 10, 2017 0.0019 0.0019 0.0019 0.0019 4,026 +0.00(+0.00%)
Mar 09, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+11.76%)
Mar 07, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 06, 2017 0.0017 0.0017 0.0017 0.0017 100,037 +0.00(+21.43%)
Mar 03, 2017 0.0014 0.0014 0.0014 0.0014 250,012 +0.00(+0.00%)
Mar 02, 2017 0.0009 0.0024 0.0009 0.0014 346,655 +0.00(+55.56%)
Mar 01, 2017 0.0025 0.0025 0.0009 0.0009 209,977 -0.00(-59.95%)
Feb 28, 2017 0.0014 0.0022 0.0014 0.0022 152,104 +0.00(+180.87%)
Feb 27, 2017 0.0016 0.0017 0.0008 0.0008 810,006 -0.00(-50.00%)
Feb 23, 2017 0.0016 0.0016 0.0016 58 -0.00(-27.27%)
Feb 22, 2017 0.0022 0.0022 0.0022 0.0022 200,050 -0.00(-31.25%)
Feb 15, 2017 0.0032 0.0032 0.0032 5 +0.00(+45.45%)
Feb 14, 2017 0.0022 0.0022 0.0022 0.0022 83,100 +0.00(+0.00%)
Feb 13, 2017 0.0032 0.0032 0.0022 0.0022 4,926 -0.00(-26.67%)
Feb 10, 2017 0.0030 0.0030 0.0030 0.0030 700,151 -0.00(-11.76%)
Feb 09, 2017 0.0034 0.0034 0.0034 0.0034 7,967 +0.00(+13.33%)
Feb 07, 2017 0.0030 0.0030 0.0030 7 +0.00(+0.00%)
Feb 06, 2017 0.0027 0.0030 0.0027 0.0030 10,018 +0.00(+0.00%)
Feb 03, 2017 0.0031 0.0034 0.0022 0.0030 93,775 +0.00(+30.43%)
Feb 02, 2017 0.0023 0.0023 0.0023 0.0023 2,564 -0.00(-12.35%)
Feb 01, 2017 0.0030 0.0030 0.0020 0.0026 265,646 -0.00(-12.53%)
Jan 31, 2017 0.0030 0.0031 0.0030 0.0030 67,812 -0.00(-11.76%)
Jan 30, 2017 0.0034 0.0034 0.0034 6 +0.00(+0.00%)
Jan 27, 2017 0.0034 0.0034 0.0034 6 -0.00(-2.86%)
Jan 26, 2017 0.0027 0.0035 0.0020 0.0035 280,015 +0.00(+16.67%)
Jan 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jan 23, 2017 0.0022 0.0028 0.0022 0.0028 210,053 +0.00(+64.71%)
Jan 20, 2017 0.0023 0.0023 0.0017 0.0017 95,000 -0.00(-30.53%)
Jan 18, 2017 0.0024 0.0024 0.0024 13 +0.00(+35.42%)
Jan 12, 2017 0.0018 0.0018 0.0018 2 +0.00(+0.39%)
Jan 11, 2017 0.0018 0.0018 0.0018 0.0018 54,122 +0.00(+28.57%)
Jan 10, 2017 0.0014 0.0014 0.0014 0.0014 13,016 -0.00(-22.22%)
Jan 09, 2017 0.0015 0.0018 0.0015 0.0018 258,393 -0.00(-5.26%)
Jan 06, 2017 0.0019 0.0020 0.0019 0.0019 121,635 -0.00(-36.67%)
Jan 05, 2017 0.0030 0.0030 0.0027 0.0030 434,735 +0.00(+0.00%)
Jan 04, 2017 0.0020 0.0030 0.0020 0.0030 946,002 +0.00(+76.47%)
Dec 30, 2016 0.0017 0.0017 0.0017 6 +0.00(+5.26%)
Dec 29, 2016 0.0017 0.0018 0.0016 0.0016 471,545 -0.00(-10.28%)
Dec 28, 2016 0.0018 0.0018 0.0018 0.0018 10,204 +0.00(+20.00%)
Dec 22, 2016 0.0015 0.0015 0.0015 40 +0.00(+7.14%)
Dec 21, 2016 0.0009 0.0014 0.0008 0.0014 375,584 +0.00(+75.00%)
Dec 20, 2016 0.0008 0.0008 0.0008 0.0008 164 -0.00(-14.71%)
Dec 19, 2016 0.0009 0.0009 0.0009 0.0009 1,545 -0.00(-37.47%)
Dec 15, 2016 0.0015 0.0015 0.0015 67 +0.00(+0.00%)
Dec 13, 2016 0.0015 0.0015 0.0015 46 -0.00(-25.00%)
Dec 12, 2016 0.0015 0.0020 0.0015 0.0020 150,060 +0.00(+0.00%)
Dec 09, 2016 0.0020 0.0020 0.0020 0.0020 5,042 +0.00(+0.00%)
Dec 08, 2016 0.0018 0.0020 0.0015 0.0020 10,265 +0.00(+33.33%)
Dec 07, 2016 0.0016 0.0016 0.0015 0.0015 250,092 -0.00(-31.82%)
Dec 06, 2016 0.0022 0.0022 0.0022 0.0022 15,162 +0.00(+57.14%)
Dec 05, 2016 0.0014 0.0014 0.0014 0.0014 2,007 -0.00(-15.66%)
Dec 02, 2016 0.0021 0.0021 0.0017 0.0017 22,711 -0.00(-20.95%)
Dec 01, 2016 0.0021 0.0021 0.0021 0.0021 103,000 +0.00(+31.25%)
Nov 30, 2016 0.0017 0.0017 0.0016 0.0016 45,024 -0.00(-23.81%)
Nov 29, 2016 0.0017 0.0021 0.0016 0.0021 66,921 -0.00(-4.55%)
Nov 23, 2016 0.0022 0.0022 0.0022 101 +0.00(+29.41%)
Nov 22, 2016 0.0022 0.0022 0.0017 0.0017 75,134 -0.00(-19.05%)
Nov 16, 2016 0.0021 0.0021 0.0021 12 +0.00(+23.53%)
Nov 15, 2016 0.0017 0.0017 0.0017 0.0017 195 -0.00(-5.13%)
Nov 10, 2016 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
Nov 09, 2016 0.0018 0.0018 0.0018 0.0018 470 -0.00(-14.67%)
Nov 08, 2016 0.0021 0.0021 0.0021 0.0021 62,112 +0.00(+10.53%)
Nov 04, 2016 0.0019 0.0019 0.0019 108 -0.00(-13.64%)
Nov 03, 2016 0.0022 0.0022 0.0022 0.0022 26,209 +0.00(+0.00%)
Nov 02, 2016 0.0020 0.0022 0.0016 0.0022 582,805 +0.00(+0.00%)
Oct 31, 2016 0.0022 0.0022 0.0022 2 +0.00(+0.00%)
Oct 27, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Oct 24, 2016 0.0020 0.0020 0.0020 8 +0.00(+0.00%)
Oct 20, 2016 0.0020 0.0020 0.0020 5 +0.00(+0.00%)
Oct 19, 2016 0.0020 0.0020 0.0020 0.0020 130,748 +0.00(+0.00%)
Oct 18, 2016 0.0019 0.0020 0.0019 0.0020 10,030 +0.00(+42.86%)
Oct 17, 2016 0.0016 0.0016 0.0014 0.0014 544,391 -0.00(-6.67%)
Oct 14, 2016 0.0016 0.0016 0.0015 0.0015 60,001 -0.00(-6.25%)
Oct 13, 2016 0.0017 0.0017 0.0016 0.0016 61,033 +0.00(+0.00%)
Oct 10, 2016 0.0016 0.0016 0.0016 3 -0.00(-33.33%)
Oct 06, 2016 0.0024 0.0024 0.0024 63 +0.00(+50.00%)
Oct 05, 2016 0.0016 0.0016 0.0016 0.0016 105,002 -0.00(-27.27%)
Oct 03, 2016 0.0022 0.0022 0.0022 0.0022 30 +0.00(+0.00%)
Sep 30, 2016 0.0022 0.0022 0.0022 111 +0.00(+57.14%)
Sep 29, 2016 0.0023 0.0023 0.0014 0.0014 99,575 -0.00(-39.13%)
Sep 28, 2016 0.0009 0.0023 0.0009 0.0023 14,122 +0.00(+35.29%)
Sep 27, 2016 0.0018 0.0018 0.0017 0.0017 50,113 -0.00(-26.09%)
Sep 26, 2016 0.0023 0.0023 0.0023 0.0023 25,000 +0.00(+0.00%)
Sep 22, 2016 0.0023 0.0023 0.0023 25 +0.00(+27.78%)
Sep 21, 2016 0.0018 0.0018 0.0018 0.0018 601 +0.00(+0.00%)
Sep 20, 2016 0.0018 0.0018 0.0018 0.0018 140 +0.00(+0.00%)
Sep 19, 2016 0.0018 0.0018 0.0018 0.0018 690,017 -0.00(-21.74%)
Sep 14, 2016 0.0023 0.0023 0.0023 0 +0.00(+3.60%)
Sep 08, 2016 0.0022 0.0022 0.0022 4 +0.00(+23.33%)
Sep 07, 2016 0.0020 0.0020 0.0018 0.0018 21,219 +0.00(+0.00%)
Sep 02, 2016 0.0018 0.0018 0.0018 5 -0.00(-18.18%)
Sep 01, 2016 0.0022 0.0022 0.0022 0.0022 200,005 -0.00(-8.33%)
Aug 25, 2016 0.0024 0.0024 0.0024 0 +0.00(+33.33%)
Aug 23, 2016 0.0018 0.0018 0.0018 30 +0.00(+0.00%)
Aug 16, 2016 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Aug 15, 2016 0.0018 0.0018 0.0018 0.0018 128 +0.00(+0.00%)
Aug 05, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jul 29, 2016 0.0020 0.0020 0.0020 17 +0.00(+0.00%)
Jul 28, 2016 0.0020 0.0020 0.0020 0.0020 11,988 -0.00(-9.09%)
Jul 25, 2016 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 18, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 13, 2016 0.0021 0.0021 0.0021 36 -0.00(-8.70%)
Jul 12, 2016 0.0022 0.0023 0.0022 0.0023 148,807 +0.00(+15.00%)
Jul 08, 2016 0.0020 0.0020 0.0020 70 +0.00(+42.86%)
Jul 01, 2016 0.0014 0.0014 0.0014 27 -0.00(-22.22%)
Jun 30, 2016 0.0019 0.0019 0.0018 0.0018 134,849 +0.00(+0.00%)
Jun 28, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 23, 2016 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Jun 22, 2016 0.0013 0.0013 0.0013 0.0013 251 -0.00(-13.33%)
Jun 21, 2016 0.0015 0.0015 0.0015 0.0015 34,460 -0.00(-16.67%)
Jun 20, 2016 0.0018 0.0018 0.0018 0.0018 100,006 +0.00(+0.00%)
Jun 17, 2016 0.0015 0.0018 0.0015 0.0018 2,681 +0.00(+0.00%)
Jun 16, 2016 0.0022 0.0022 0.0018 0.0018 306,951 -0.00(-18.18%)
Jun 15, 2016 0.0014 0.0030 0.0014 0.0022 298,075 +0.00(+214.29%)
Jun 14, 2016 0.0020 0.0026 0.0007 0.0007 370,691 -0.00(-63.16%)
Jun 13, 2016 0.0016 0.0019 0.0016 0.0019 141,774 +0.00(+5.56%)
Jun 10, 2016 0.0015 0.0018 0.0015 0.0018 171,116 +0.00(+63.64%)
Jun 07, 2016 0.0011 0.0011 0.0011 3 -0.00(-26.67%)
Jun 02, 2016 0.0015 0.0015 0.0015 49 +0.00(+36.36%)
Jun 01, 2016 0.0013 0.0013 0.0011 0.0011 100,005 -0.00(-26.67%)
May 27, 2016 0.0015 0.0015 0.0015 7 +0.00(+0.00%)
May 25, 2016 0.0015 0.0015 0.0015 29 +0.00(+15.38%)
May 24, 2016 0.0015 0.0016 0.0013 0.0013 229,868 +0.00(+0.00%)
May 23, 2016 0.0013 0.0013 0.0013 0.0013 1,105 -0.00(-13.33%)
May 20, 2016 0.0015 0.0015 0.0015 0.0015 155,001 +0.00(+7.14%)
May 19, 2016 0.0014 0.0014 0.0014 0.0014 17,529 +0.00(+0.00%)
May 18, 2016 0.0014 0.0014 0.0014 0.0014 12,472 +0.00(+16.67%)
May 10, 2016 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
May 09, 2016 0.0013 0.0013 0.0013 0.0013 16,683 +0.00(+8.33%)
May 06, 2016 0.0016 0.0017 0.0012 0.0012 172,995 -0.00(-20.00%)
May 05, 2016 0.0016 0.0018 0.0015 0.0015 421,471 -0.00(-16.67%)
May 04, 2016 0.0018 0.0018 0.0018 0.0018 60,000 -0.00(-2.49%)
May 03, 2016 0.0018 0.0018 0.0018 0.0018 47,879 +0.00(+2.56%)
May 02, 2016 0.0022 0.0025 0.0017 0.0018 213,737 -0.00(-18.18%)
Apr 29, 2016 0.0022 0.0022 0.0022 0.0022 76,041 +0.00(+0.00%)
Apr 28, 2016 0.0022 0.0022 0.0022 0.0022 10,093 -0.00(-21.43%)
Apr 21, 2016 0.0028 0.0028 0.0028 1 +0.00(+27.27%)
Apr 20, 2016 0.0022 0.0022 0.0022 0.0022 120,068 +0.00(+10.00%)
Apr 18, 2016 0.0020 0.0020 0.0020 78 -0.00(-9.09%)
Apr 14, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Apr 13, 2016 0.0015 0.0020 0.0015 0.0020 132,457 +0.00(+0.00%)
Apr 12, 2016 0.0015 0.0020 0.0015 0.0020 182,118 -0.00(-9.09%)
Apr 11, 2016 0.0022 0.0022 0.0022 0.0022 29,123 +0.00(+4.76%)
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.