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 (%)
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%)
Aug 03, 2015 0.0026 0.0026 0.0026 35 -0.00(-13.33%)
Jul 31, 2015 0.0024 0.0030 0.0024 0.0030 260,166 +0.00(+25.00%)
Jul 30, 2015 0.0025 0.0025 0.0024 0.0024 140,925 +0.00(+0.00%)
Jul 29, 2015 0.0024 0.0024 0.0024 0.0024 400,024 +0.00(+0.00%)
Jul 28, 2015 0.0025 0.0025 0.0024 0.0024 125,532 -0.00(-4.00%)
Jul 27, 2015 0.0025 0.0025 0.0025 0.0025 235,877 +0.00(+0.00%)
Jul 24, 2015 0.0025 0.0025 0.0025 0.0025 10,315 +0.00(+0.00%)
Jul 23, 2015 0.0025 0.0027 0.0024 0.0025 190,212 -0.00(-13.79%)
Jul 22, 2015 0.0025 0.0029 0.0024 0.0029 1,389,360 +0.00(+16.00%)
Jul 21, 2015 0.0030 0.0030 0.0025 0.0025 11,144 -0.00(-16.67%)
Jul 20, 2015 0.0024 0.0030 0.0024 0.0030 510,085 +0.00(+36.36%)
Jul 17, 2015 0.0023 0.0023 0.0022 0.0022 379,676 -0.00(-8.33%)
Jul 14, 2015 0.0024 0.0024 0.0024 36 +0.00(+14.29%)
Jul 13, 2015 0.0030 0.0030 0.0021 0.0021 25,012 -0.00(-16.00%)
Jul 10, 2015 0.0026 0.0026 0.0025 0.0025 68,035 +0.00(+13.64%)
Jul 09, 2015 0.0023 0.0023 0.0022 0.0022 493,058 -0.00(-26.67%)
Jul 07, 2015 0.0030 0.0030 0.0030 42 +0.00(+0.00%)
Jul 06, 2015 0.0030 0.0030 0.0030 0.0030 100,038 -0.00(-3.23%)
Jul 02, 2015 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Jul 01, 2015 0.0037 0.0040 0.0031 0.0040 144,131 +0.00(+33.33%)
Jun 30, 2015 0.0035 0.0037 0.0030 0.0030 663,324 -0.00(-14.29%)
Jun 29, 2015 0.0030 0.0035 0.0030 0.0035 599,318 +0.00(+66.67%)
Jun 26, 2015 0.0030 0.0039 0.0001 0.0021 287,872 -0.00(-37.31%)
Jun 25, 2015 0.0034 0.0034 0.0034 0.0034 428 -0.00(-9.46%)
Jun 24, 2015 0.0039 0.0039 0.0028 0.0037 234,502 -0.00(-2.63%)
Jun 23, 2015 0.0033 0.0039 0.0033 0.0038 418,733 +0.00(+15.15%)
Jun 22, 2015 0.0030 0.0033 0.0030 0.0033 585,862 +0.00(+15.79%)
Jun 18, 2015 0.0029 0.0029 0.0029 0 +0.00(+1.79%)
Jun 17, 2015 0.0028 0.0028 0.0027 0.0028 135,000 +0.00(+27.27%)
Jun 12, 2015 0.0022 0.0022 0.0022 39 +0.00(+0.00%)
Jun 11, 2015 0.0022 0.0022 0.0022 0.0022 264 +0.00(+0.00%)
Jun 10, 2015 0.0026 0.0026 0.0022 0.0022 248,844 -0.00(-31.25%)
Jun 09, 2015 0.0032 0.0032 0.0032 0.0032 4,002 +0.00(+0.00%)
Jun 05, 2015 0.0032 0.0032 0.0032 52 +0.00(+0.00%)
Jun 04, 2015 0.0026 0.0033 0.0022 0.0032 446,365 +0.00(+33.33%)
Jun 03, 2015 0.0022 0.0026 0.0020 0.0024 1,212,697 +0.00(+9.09%)
Jun 02, 2015 0.0019 0.0022 0.0019 0.0022 338,728 -0.00(-8.33%)
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.