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 (%)
Mar 28, 2018 0.0017 0.0017 0.0017 0 -0.00(-34.05%)
Mar 27, 2018 0.0026 0.0026 0.0026 0.0026 70,000 +0.00(+52.35%)
Mar 23, 2018 0.0017 0.0017 0.0017 1 -0.00(-41.38%)
Mar 22, 2018 0.0028 0.0029 0.0028 0.0029 130,430 +0.00(+3.57%)
Mar 21, 2018 0.0028 0.0028 0.0027 0.0028 170,001 -0.00(-3.45%)
Mar 20, 2018 0.0029 0.0029 0.0027 0.0029 115,981 +0.00(+70.59%)
Mar 19, 2018 0.0029 0.0029 0.0017 0.0017 81,858 -0.00(-32.00%)
Mar 16, 2018 0.0025 0.0025 0.0025 0.0025 164,079 +0.00(+47.06%)
Mar 15, 2018 0.0021 0.0022 0.0017 0.0017 352,464 -0.00(-15.00%)
Mar 14, 2018 0.0020 0.0020 0.0020 0.0020 87,097 -0.00(-4.76%)
Mar 12, 2018 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Mar 08, 2018 0.0018 0.0018 0.0018 32 +0.00(+0.00%)
Mar 07, 2018 0.0018 0.0018 0.0018 0.0018 6,031 -0.00(-10.00%)
Mar 06, 2018 0.0022 0.0022 0.0020 0.0020 229,906 +0.00(+1.01%)
Mar 05, 2018 0.0020 0.0020 0.0020 0.0020 90,020 +0.00(+9.09%)
Mar 01, 2018 0.0018 0.0018 0.0018 7 +0.00(+0.83%)
Feb 27, 2018 0.0018 0.0018 0.0018 18 -0.00(-33.33%)
Feb 26, 2018 0.0027 0.0027 0.0025 0.0027 181,076 +0.00(+58.82%)
Feb 16, 2018 0.0017 0.0017 0.0017 6 -0.00(-37.04%)
Feb 12, 2018 0.0027 0.0027 0.0027 3 +0.00(+50.00%)
Feb 06, 2018 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 01, 2018 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jan 31, 2018 0.0020 0.0020 0.0020 0.0020 41,701 +0.00(+5.26%)
Jan 29, 2018 0.0019 0.0019 0.0019 45 -0.00(-9.52%)
Jan 26, 2018 0.0030 0.0030 0.0021 0.0021 412,169 -0.00(-4.55%)
Jan 19, 2018 0.0022 0.0022 0.0022 4 +0.00(+0.00%)
Jan 16, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 09, 2018 0.0022 0.0022 0.0022 0 +0.00(+29.41%)
Jan 08, 2018 0.0017 0.0017 0.0017 0.0017 151 -0.00(-5.92%)
Jan 05, 2018 0.0018 0.0018 0.0018 0.0018 15,822 -0.00(-7.85%)
Jan 04, 2018 0.0020 0.0020 0.0020 0.0020 170 +0.00(+8.94%)
Jan 03, 2018 0.0018 0.0018 0.0018 0.0018 252 +0.00(+5.88%)
Dec 29, 2017 0.0017 0.0017 0.0017 40 -0.00(-13.31%)
Dec 28, 2017 0.0020 0.0020 0.0020 358 +0.00(+14.81%)
Dec 27, 2017 0.0017 0.0017 0.0017 0.0017 14,026 +0.00(+0.47%)
Dec 26, 2017 0.0028 0.0028 0.0017 0.0017 116,554 +0.00(+0.00%)
Dec 22, 2017 0.0017 0.0017 0.0017 0.0017 10,846 +0.00(+0.00%)
Dec 21, 2017 0.0018 0.0018 0.0017 0.0017 2,127 +0.00(+0.00%)
Dec 20, 2017 0.0017 0.0017 0.0017 0.0017 1,954 +0.00(+0.00%)
Dec 19, 2017 0.0017 0.0028 0.0017 0.0017 14,291 +0.00(+0.00%)
Dec 18, 2017 0.0017 0.0020 0.0017 0.0017 4,427 +0.00(+0.00%)
Dec 15, 2017 0.0017 0.0017 0.0017 0.0017 305 -0.00(-10.53%)
Dec 14, 2017 0.0018 0.0019 0.0018 0.0019 466 +0.00(+5.56%)
Dec 11, 2017 0.0018 0.0018 0.0018 76 +0.00(+0.00%)
Dec 08, 2017 0.0022 0.0022 0.0018 0.0018 251 +0.00(+0.00%)
Dec 07, 2017 0.0018 0.0018 0.0018 0.0018 306 +0.00(+0.00%)
Dec 05, 2017 0.0018 0.0018 0.0018 145 +0.00(+0.00%)
Dec 04, 2017 0.0017 0.0018 0.0017 0.0018 130,031 -0.00(-30.77%)
Dec 01, 2017 0.0026 0.0027 0.0026 0.0026 121,240 -0.00(-25.71%)
Nov 30, 2017 0.0026 0.0035 0.0026 0.0035 100,290 +0.00(+105.88%)
Nov 29, 2017 0.0033 0.0033 0.0017 0.0017 281,764 -0.00(-48.48%)
Nov 28, 2017 0.0033 0.0033 0.0033 0.0033 13,896 -0.00(-8.33%)
Nov 27, 2017 0.0028 0.0045 0.0028 0.0036 271,513 +0.00(+111.76%)
Nov 22, 2017 0.0017 0.0017 0.0017 6 +0.00(+0.00%)
Nov 21, 2017 0.0017 0.0017 0.0017 0.0017 24,002 -0.00(-39.07%)
Nov 20, 2017 0.0022 0.0028 0.0022 0.0028 2,846 +0.00(+64.12%)
Nov 17, 2017 0.0018 0.0028 0.0017 0.0017 303,745 -0.00(-32.00%)
Nov 15, 2017 0.0025 0.0025 0.0025 2 -0.00(-10.71%)
Nov 14, 2017 0.0027 0.0028 0.0027 0.0028 4,927 -0.00(-3.45%)
Nov 13, 2017 0.0029 0.0029 0.0029 0.0029 9,010 +0.00(+70.59%)
Nov 10, 2017 0.0018 0.0018 0.0017 0.0017 62,787 +0.00(+0.00%)
Nov 09, 2017 0.0017 0.0017 0.0017 0.0017 165,000 -0.00(-22.73%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0022 81,746 -0.00(-12.00%)
Nov 07, 2017 0.0025 0.0025 0.0025 0.0025 53,006 +0.00(+0.00%)
Nov 06, 2017 0.0019 0.0025 0.0019 0.0025 227,433 +0.00(+0.00%)
Nov 01, 2017 0.0025 0.0025 0.0025 54 +0.00(+47.06%)
Oct 31, 2017 0.0024 0.0024 0.0017 0.0017 124,005 -0.00(-32.00%)
Oct 27, 2017 0.0025 0.0025 0.0025 14 +0.00(+77.18%)
Oct 26, 2017 0.0014 0.0014 0.0014 0.0014 11,334 -0.00(-43.56%)
Oct 25, 2017 0.0019 0.0025 0.0019 0.0025 74,450 +0.00(+78.57%)
Oct 24, 2017 0.0014 0.0014 0.0014 0.0014 1,184,993 +0.00(+0.00%)
Oct 23, 2017 0.0015 0.0015 0.0014 0.0014 1,119,902 -0.00(-17.65%)
Oct 17, 2017 0.0017 0.0017 0.0017 7 +0.00(+13.33%)
Oct 16, 2017 0.0019 0.0020 0.0006 0.0015 212,268 -0.00(-21.05%)
Oct 13, 2017 0.0019 0.0019 0.0019 0.0019 21,003 -0.00(-5.00%)
Oct 11, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Oct 10, 2017 0.0021 0.0021 0.0021 0.0021 310,833 +0.00(+61.54%)
Oct 09, 2017 0.0020 0.0020 0.0013 0.0013 26,203 -0.00(-46.28%)
Oct 06, 2017 0.0019 0.0024 0.0017 0.0024 60,069 +0.00(+49.38%)
Oct 03, 2017 0.0016 0.0016 0.0016 12 -0.00(-19.00%)
Oct 02, 2017 0.0020 0.0020 0.0020 0.0020 10,311 -0.00(-4.76%)
Sep 29, 2017 0.0024 0.0024 0.0020 0.0021 20,013 +0.00(+40.00%)
Sep 28, 2017 0.0015 0.0015 0.0015 0.0015 95,005 +0.00(+7.14%)
Sep 22, 2017 0.0014 0.0014 0.0014 75 -0.00(-30.00%)
Sep 21, 2017 0.0019 0.0020 0.0014 0.0020 55,060 +0.00(+5.26%)
Sep 20, 2017 0.0019 0.0019 0.0019 0.0019 213,500 -0.00(-36.67%)
Sep 19, 2017 0.0018 0.0030 0.0015 0.0030 347,595 +0.00(+100.00%)
Sep 15, 2017 0.0015 0.0015 0.0015 29 +0.00(+0.00%)
Sep 14, 2017 0.0015 0.0015 0.0015 0.0015 1,115,040 +0.00(+0.00%)
Sep 12, 2017 0.0015 0.0015 0.0015 11 -0.00(-25.00%)
Sep 01, 2017 0.0020 0.0020 0.0020 95 +0.00(+0.00%)
Aug 25, 2017 0.0020 0.0020 0.0020 5 +0.00(+42.86%)
Aug 23, 2017 0.0014 0.0014 0.0014 1 -0.00(-11.39%)
Aug 21, 2017 0.0016 0.0016 0.0016 0 -0.00(-1.25%)
Aug 14, 2017 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Aug 08, 2017 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Jul 31, 2017 0.0012 0.0012 0.0012 48 +0.00(+71.43%)
Jul 21, 2017 0.0007 0.0007 0.0007 0 -0.00(-46.15%)
Jul 18, 2017 0.0013 0.0013 0.0013 16 -0.00(-48.00%)
Jul 17, 2017 0.0030 0.0030 0.0025 0.0025 17,260 -0.00(-16.67%)
Jul 14, 2017 0.0025 0.0030 0.0025 0.0030 29,998 +0.00(+20.00%)
Jul 13, 2017 0.0030 0.0030 0.0025 0.0025 16,100 +0.00(+4.17%)
Jul 12, 2017 0.0024 0.0024 0.0024 0.0024 218 -0.00(-20.00%)
Jul 07, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 03, 2017 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jun 30, 2017 0.0031 0.0032 0.0031 0.0032 90,369 +0.00(+45.45%)
Jun 28, 2017 0.0022 0.0022 0.0022 3 +0.00(+29.41%)
Jun 20, 2017 0.0017 0.0017 0.0017 20 +0.00(+0.00%)
Jun 15, 2017 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Jun 14, 2017 0.0020 0.0020 0.0020 0.0020 25,025 +0.00(+0.00%)
Jun 13, 2017 0.0028 0.0028 0.0020 0.0020 140,025 -0.00(-32.43%)
Jun 12, 2017 0.0032 0.0032 0.0030 0.0030 110,500 +0.00(+5.71%)
Jun 08, 2017 0.0028 0.0028 0.0028 7 -0.00(-6.67%)
Jun 06, 2017 0.0030 0.0030 0.0030 11 +0.00(+14.72%)
Jun 05, 2017 0.0025 0.0030 0.0025 0.0026 320,060 -0.00(-9.83%)
Jun 01, 2017 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
May 31, 2017 0.0029 0.0029 0.0029 0.0029 5,800 +0.00(+31.40%)
May 30, 2017 0.0022 0.0022 0.0022 0.0022 17,253 +0.00(+11.69%)
May 26, 2017 0.0020 0.0020 0.0020 0.0020 625 -0.00(-31.86%)
May 22, 2017 0.0029 0.0029 0.0029 16 +0.00(+70.59%)
May 18, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 17, 2017 0.0020 0.0020 0.0016 0.0016 45,008 -0.00(-22.71%)
May 16, 2017 0.0021 0.0021 0.0021 0.0021 20,298 +0.00(+3.50%)
May 15, 2017 0.0020 0.0020 0.0020 0.0020 226 -0.00(-3.38%)
May 12, 2017 0.0027 0.0027 0.0021 0.0021 6,020 -0.00(-20.38%)
May 10, 2017 0.0026 0.0026 0.0026 2 +0.00(+18.18%)
May 09, 2017 0.0026 0.0026 0.0022 0.0022 18,326 -0.00(-12.00%)
May 05, 2017 0.0025 0.0025 0.0025 1 +0.00(+4.17%)
May 04, 2017 0.0024 0.0024 0.0024 0.0024 10,083 +0.00(+20.00%)
May 02, 2017 0.0020 0.0020 0.0020 12 -0.00(-17.01%)
May 01, 2017 0.0024 0.0024 0.0024 0.0024 1,097 -0.00(-3.60%)
Apr 28, 2017 0.0025 0.0025 0.0025 0.0025 3,717 +0.00(+8.70%)
Apr 27, 2017 0.0016 0.0023 0.0016 0.0023 120,000 +0.00(+7.48%)
Apr 26, 2017 0.0023 0.0023 0.0021 0.0021 60,008 +0.00(+7.00%)
Apr 25, 2017 0.0022 0.0030 0.0020 0.0020 130,112 -0.00(-31.03%)
Apr 24, 2017 0.0029 0.0029 0.0029 0.0029 110,897 +0.00(+3.57%)
Apr 18, 2017 0.0028 0.0028 0.0028 0 +0.00(+33.33%)
Apr 17, 2017 0.0021 0.0021 0.0021 0.0021 40,506 -0.00(-27.59%)
Apr 13, 2017 0.0029 0.0029 0.0029 0.0029 17,243 +0.00(+0.00%)
Apr 10, 2017 0.0029 0.0029 0.0029 44 +0.00(+3.57%)
Apr 07, 2017 0.0030 0.0030 0.0028 0.0028 369,314 +0.00(+0.00%)
Apr 05, 2017 0.0028 0.0028 0.0028 72 +0.00(+0.00%)
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.