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 (%)
Dec 31, 2021 0.0215 0.0215 0.0184 0.0215 92,139 -0.00(-3.15%)
Dec 29, 2021 0.0222 0.0222 0.0222 60 +0.00(+22.65%)
Dec 28, 2021 0.0183 0.0229 0.0180 0.0181 101,044 -0.00(-5.73%)
Dec 27, 2021 0.0200 0.0220 0.0192 0.0192 92,205 -0.00(-8.57%)
Dec 23, 2021 0.0199 0.0220 0.0173 0.0210 198,365 +0.00(+6.06%)
Dec 22, 2021 0.0202 0.0210 0.0160 0.0198 406,007 -0.00(-6.16%)
Dec 21, 2021 0.0211 0.0211 0.0211 0.0211 2,105 +0.00(+4.46%)
Dec 20, 2021 0.0202 0.0211 0.0200 0.0202 94,390 -0.00(-3.81%)
Dec 17, 2021 0.0218 0.0218 0.0200 0.0210 132,184 +0.00(+5.00%)
Dec 16, 2021 0.0200 0.0219 0.0200 0.0200 191,936 +0.00(+0.00%)
Dec 15, 2021 0.0197 0.0218 0.0197 0.0200 100,449 -0.00(-7.41%)
Dec 14, 2021 0.0280 0.0280 0.0150 0.0216 702,599 -0.01(-21.45%)
Dec 13, 2021 0.0299 0.0299 0.0200 0.0275 572,680 -0.00(-1.79%)
Dec 10, 2021 0.0280 0.0280 0.0280 0.0280 8,365 +0.00(+0.36%)
Dec 09, 2021 0.0299 0.0299 0.0279 0.0279 11,235 +0.00(+7.31%)
Dec 08, 2021 0.0270 0.0325 0.0260 0.0260 114,402 -0.00(-4.41%)
Dec 07, 2021 0.0265 0.0285 0.0265 0.0272 26,873 -0.00(-9.33%)
Dec 06, 2021 0.0329 0.0337 0.0252 0.0300 737,893 -0.00(-8.81%)
Dec 03, 2021 0.0310 0.0329 0.0302 0.0329 99,473 +0.00(+4.44%)
Dec 02, 2021 0.0315 0.0319 0.0250 0.0315 138,627 +0.00(+6.78%)
Dec 01, 2021 0.0286 0.0316 0.0286 0.0295 53,852 +0.00(+1.72%)
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%)
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.