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

Fuse Science Inc (OP: DROP )

0.0125 +0.0007 (+5.93%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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, 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%)
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.