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

Fuse Science Inc (OP: DROP )

0.0118 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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, 2015 0.0030 0.0030 0.0030 0.0030 120,223 +0.00(+25.00%)
Oct 29, 2015 0.0024 0.0024 0.0023 0.0024 142,085 -0.00(-20.00%)
Oct 28, 2015 0.0026 0.0030 0.0022 0.0030 70,080 +0.00(+0.00%)
Oct 27, 2015 0.0022 0.0030 0.0022 0.0030 500,111 +0.00(+3.45%)
Oct 26, 2015 0.0033 0.0033 0.0022 0.0029 89,900 -0.00(-12.12%)
Oct 23, 2015 0.0027 0.0033 0.0027 0.0033 889,972 +0.00(+32.00%)
Oct 22, 2015 0.0025 0.0025 0.0025 0.0025 50,095 +0.00(+4.17%)
Oct 15, 2015 0.0024 0.0024 0.0024 15 +0.00(+0.00%)
Oct 13, 2015 0.0024 0.0024 0.0024 1 -0.00(-11.11%)
Oct 12, 2015 0.0027 0.0027 0.0027 0.0027 2,400 +0.00(+0.00%)
Oct 07, 2015 0.0027 0.0027 0.0027 50 +0.00(+17.39%)
Oct 06, 2015 0.0023 0.0023 0.0023 0.0023 7,663 -0.00(-17.86%)
Oct 05, 2015 0.0026 0.0028 0.0026 0.0028 606,319 +0.00(+27.27%)
Sep 30, 2015 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Sep 29, 2015 0.0025 0.0025 0.0025 0.0025 111 +0.00(+19.05%)
Sep 28, 2015 0.0027 0.0027 0.0021 0.0021 1,071,445 -0.00(-16.00%)
Sep 25, 2015 0.0022 0.0025 0.0015 0.0025 240,134 +0.00(+13.64%)
Sep 24, 2015 0.0025 0.0027 0.0022 0.0022 823,037 -0.00(-12.00%)
Sep 23, 2015 0.0025 0.0025 0.0025 0.0025 10,050 +0.00(+3.31%)
Sep 22, 2015 0.0024 0.0024 0.0024 0.0024 40,036 -0.00(-10.37%)
Sep 21, 2015 0.0027 0.0027 0.0027 0.0027 377,000 +0.00(+3.85%)
Sep 18, 2015 0.0024 0.0026 0.0024 0.0026 98,012 +0.00(+8.33%)
Sep 15, 2015 0.0024 0.0024 0.0024 33 +0.00(+0.00%)
Sep 11, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Sep 09, 2015 0.0024 0.0024 0.0024 148 +0.00(+0.00%)
Sep 04, 2015 0.0024 0.0024 0.0024 2 +0.00(+0.00%)
Sep 02, 2015 0.0024 0.0024 0.0024 19 +0.00(+14.29%)
Sep 01, 2015 0.0021 0.0021 0.0020 0.0021 670,832 +0.00(+0.00%)
Aug 31, 2015 0.0025 0.0025 0.0021 0.0021 120,025 -0.00(-19.23%)
Aug 27, 2015 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Aug 26, 2015 0.0022 0.0022 0.0020 0.0021 77,000 -0.00(-16.00%)
Aug 25, 2015 0.0025 0.0025 0.0024 0.0025 90,122 +0.00(+0.00%)
Aug 24, 2015 0.0024 0.0025 0.0024 0.0025 456,435 +0.00(+4.17%)
Aug 21, 2015 0.0023 0.0024 0.0023 0.0024 250,447 +0.00(+4.35%)
Aug 20, 2015 0.0023 0.0023 0.0023 0.0023 65,000 +0.00(+0.00%)
Aug 19, 2015 0.0021 0.0023 0.0021 0.0023 30,007 -0.00(-8.00%)
Aug 18, 2015 0.0025 0.0025 0.0025 0.0025 20,002 +0.00(+0.00%)
Aug 17, 2015 0.0025 0.0025 0.0025 0.0025 100,044 -0.00(-7.41%)
Aug 14, 2015 0.0027 0.0027 0.0025 0.0027 245,192 +0.00(+0.00%)
Aug 13, 2015 0.0027 0.0027 0.0027 0.0027 7,325 +0.00(+0.00%)
Aug 12, 2015 0.0026 0.0027 0.0020 0.0027 73,490 +0.00(+8.00%)
Aug 10, 2015 0.0025 0.0025 0.0025 46 +0.00(+4.17%)
Aug 07, 2015 0.0025 0.0025 0.0024 0.0024 105,944 -0.00(-4.00%)
Aug 06, 2015 0.0024 0.0025 0.0024 0.0025 303,803 +0.00(+4.17%)
Aug 05, 2015 0.0027 0.0027 0.0024 0.0024 46,801 -0.00(-7.69%)
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.