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 29, 2019 0.0016 0.0016 0.0016 0.0016 400 +0.00(+0.00%)
Mar 27, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 22, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 21, 2019 0.0016 0.0016 0.0016 1 +0.00(+0.00%)
Mar 18, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 15, 2019 0.0016 0.0016 0.0016 0.0016 6,000 +0.00(+0.00%)
Mar 14, 2019 0.0016 0.0016 0.0016 26 +0.00(+0.00%)
Mar 13, 2019 0.0016 0.0016 0.0016 0.0016 480 -0.00(-20.00%)
Mar 12, 2019 0.0020 0.0020 0.0020 2 +0.00(+0.00%)
Mar 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 07, 2019 0.0020 0.0020 0.0020 3 +0.00(+0.00%)
Mar 06, 2019 0.0020 0.0020 0.0020 12 +0.00(+0.00%)
Mar 05, 2019 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+33.33%)
Mar 04, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Feb 27, 2019 0.0015 0.0015 0.0015 0 -0.00(-37.50%)
Feb 26, 2019 0.0024 0.0024 0.0024 62 +0.00(+0.00%)
Feb 25, 2019 0.0024 0.0024 0.0024 3 +0.00(+0.00%)
Feb 22, 2019 0.0024 0.0024 0.0024 12 +0.00(+0.00%)
Feb 20, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 19, 2019 0.0017 0.0024 0.0017 0.0024 128,970 +0.00(+0.00%)
Feb 14, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 13, 2019 0.0024 0.0024 0.0024 0.0024 19,996 +0.00(+0.00%)
Feb 11, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 06, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 05, 2019 0.0017 0.0024 0.0017 0.0024 123,600 +0.00(+0.00%)
Feb 01, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 31, 2019 0.0022 0.0024 0.0018 0.0024 133,927 +0.00(+20.00%)
Jan 25, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 24, 2019 0.0020 0.0020 0.0020 0.0020 10,005 +0.00(+0.00%)
Jan 23, 2019 0.0020 0.0020 0.0020 0.0020 10,005 +0.00(+33.33%)
Jan 22, 2019 0.0015 0.0015 0.0015 6 +0.00(+0.00%)
Jan 18, 2019 0.0015 0.0015 0.0015 3 +0.00(+0.00%)
Jan 15, 2019 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Jan 11, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 10, 2019 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Jan 08, 2019 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Jan 07, 2019 0.0012 0.0016 0.0012 0.0016 120,005 +0.00(+33.33%)
Jan 04, 2019 0.0012 0.0012 0.0012 0.0012 76,000 +0.00(+0.00%)
Jan 03, 2019 0.0020 0.0020 0.0012 0.0012 100,100 +0.00(+0.00%)
Jan 02, 2019 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Dec 31, 2018 0.0012 0.0012 0.0012 0.0012 41,900 +0.00(+0.00%)
Dec 28, 2018 0.0012 0.0012 0.0012 0.0012 19,900 +0.00(+0.00%)
Dec 27, 2018 0.0012 0.0012 0.0012 41 +0.00(+0.00%)
Dec 26, 2018 0.0012 0.0012 0.0012 9 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0012 0.0012 115 +0.00(+0.00%)
Dec 21, 2018 0.0012 0.0012 0.0012 12 +0.00(+0.00%)
Dec 20, 2018 0.0012 0.0012 0.0012 0.0012 5,127 -0.00(-7.69%)
Dec 19, 2018 0.0013 0.0013 0.0013 17 +0.00(+0.00%)
Dec 18, 2018 0.0013 0.0013 0.0013 16 +0.00(+0.00%)
Dec 17, 2018 0.0013 0.0013 0.0013 0.0013 8,644 +0.00(+8.33%)
Dec 14, 2018 0.0012 0.0012 0.0012 63 +0.00(+0.00%)
Dec 13, 2018 0.0012 0.0012 0.0012 106 +0.00(+0.00%)
Dec 12, 2018 0.0012 0.0012 0.0012 3 +0.00(+0.00%)
Dec 11, 2018 0.0012 0.0012 0.0012 99 +0.00(+0.00%)
Dec 10, 2018 0.0012 0.0012 0.0012 25 +0.00(+0.00%)
Dec 04, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 03, 2018 0.0012 0.0012 0.0012 0.0012 98,475 +0.00(+0.00%)
Nov 30, 2018 0.0012 0.0012 0.0012 12 +0.00(+0.00%)
Nov 29, 2018 0.0012 0.0012 0.0012 22 +0.00(+0.00%)
Nov 27, 2018 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Nov 26, 2018 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Nov 21, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 20, 2018 0.0013 0.0013 0.0012 0.0013 354,915 +0.00(+0.00%)
Nov 16, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 14, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 13, 2018 0.0013 0.0013 0.0013 43 +0.00(+0.00%)
Nov 09, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 07, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 06, 2018 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Nov 01, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 31, 2018 0.0013 0.0013 0.0013 60 +0.00(+0.00%)
Oct 30, 2018 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Oct 29, 2018 0.0013 0.0013 0.0013 0.0013 10,001 +0.00(+0.00%)
Oct 26, 2018 0.0013 0.0013 0.0013 0.0013 2,000 -0.00(-31.58%)
Oct 25, 2018 0.0019 0.0019 0.0019 27 +0.00(+0.00%)
Oct 24, 2018 0.0019 0.0019 0.0019 22 +0.00(+0.00%)
Oct 22, 2018 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Oct 18, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 16, 2018 0.0013 0.0013 0.0013 0 -0.00(-48.00%)
Oct 15, 2018 0.0025 0.0025 0.0019 0.0025 121,610 +0.00(+92.31%)
Oct 12, 2018 0.0013 0.0013 0.0013 0.0013 89,300 -0.00(-31.58%)
Oct 11, 2018 0.0025 0.0025 0.0019 0.0019 2,216 +0.00(+58.33%)
Oct 10, 2018 0.0012 0.0012 0.0012 13 +0.00(+0.00%)
Oct 08, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 05, 2018 0.0024 0.0024 0.0012 0.0012 119,500 -0.00(-50.00%)
Oct 04, 2018 0.0024 0.0024 0.0024 5 +0.00(+0.00%)
Oct 03, 2018 0.0024 0.0024 0.0024 0.0024 283,958 +0.00(+84.62%)
Oct 02, 2018 0.0013 0.0013 0.0013 80 +0.00(+0.00%)
Oct 01, 2018 0.0013 0.0013 0.0013 0.0013 128 +0.00(+0.00%)
Sep 28, 2018 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-45.83%)
Sep 27, 2018 0.0024 0.0024 0.0024 0.0024 4,179 +0.00(+0.00%)
Sep 26, 2018 0.0024 0.0024 0.0024 0.0024 50,000 -0.00(-20.00%)
Sep 25, 2018 0.0030 0.0030 0.0030 0.0030 33,130 +0.00(+114.29%)
Sep 24, 2018 0.0014 0.0014 0.0014 5 +0.00(+0.00%)
Sep 21, 2018 0.0014 0.0014 0.0014 0.0014 40,000 +0.00(+0.00%)
Sep 20, 2018 0.0014 0.0014 0.0014 0.0014 4,112 +0.00(+0.00%)
Sep 19, 2018 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Sep 18, 2018 0.0014 0.0014 0.0014 0.0014 3,071 +0.00(+0.00%)
Sep 17, 2018 0.0014 0.0014 0.0014 2 +0.00(+0.00%)
Sep 14, 2018 0.0030 0.0033 0.0014 0.0014 240,500 +0.00(+0.00%)
Sep 13, 2018 0.0014 0.0014 0.0014 0.0014 344 -0.00(-54.84%)
Sep 11, 2018 0.0031 0.0031 0.0031 0 +0.00(+106.67%)
Sep 10, 2018 0.0015 0.0015 0.0015 0.0015 150,017 -0.00(-31.82%)
Sep 07, 2018 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Aug 31, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Aug 30, 2018 0.0022 0.0022 0.0022 75 +0.00(+0.00%)
Aug 29, 2018 0.0022 0.0022 0.0022 12 +0.00(+0.00%)
Aug 28, 2018 0.0022 0.0022 0.0022 25 +0.00(+0.00%)
Aug 27, 2018 0.0022 0.0022 0.0022 0.0022 25,037 +0.00(+0.00%)
Aug 24, 2018 0.0022 0.0022 0.0022 46 +0.00(+0.00%)
Aug 23, 2018 0.0022 0.0022 0.0022 0.0022 10,000 -0.00(-4.35%)
Aug 22, 2018 0.0023 0.0023 0.0023 80 +0.00(+0.00%)
Aug 21, 2018 0.0023 0.0023 0.0023 66 +0.00(+0.00%)
Aug 20, 2018 0.0023 0.0023 0.0023 0.0023 60,002 +0.00(+0.00%)
Aug 17, 2018 0.0023 0.0023 0.0023 0.0023 100 -0.00(-8.00%)
Aug 15, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 14, 2018 0.0023 0.0034 0.0023 0.0025 131,017 -0.00(-13.79%)
Aug 13, 2018 0.0026 0.0029 0.0026 0.0029 40,001 +0.00(+31.82%)
Aug 10, 2018 0.0022 0.0022 0.0022 0.0022 85,900 +0.00(+0.00%)
Aug 09, 2018 0.0022 0.0022 0.0022 0.0022 122,865 +0.00(+22.22%)
Aug 08, 2018 0.0018 0.0018 0.0018 0.0018 1,503 -0.00(-18.18%)
Aug 07, 2018 0.0017 0.0022 0.0017 0.0022 345,018 +0.00(+83.33%)
Aug 06, 2018 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Aug 02, 2018 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Aug 01, 2018 0.0018 0.0018 0.0015 0.0018 120,219 +0.00(+0.00%)
Jul 31, 2018 0.0014 0.0018 0.0014 0.0018 39,606 +0.00(+20.00%)
Jul 30, 2018 0.0014 0.0015 0.0012 0.0015 170,000 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 25, 2018 0.0012 0.0012 0.0012 1 -0.00(-20.00%)
Jul 13, 2018 0.0015 0.0015 0.0015 14 +0.00(+0.00%)
Jul 12, 2018 0.0022 0.0022 0.0015 0.0015 26,000 +0.00(+0.00%)
Jul 11, 2018 0.0015 0.0015 0.0015 0.0015 8,446 +0.00(+0.00%)
Jul 10, 2018 0.0015 0.0015 0.0015 0.0015 525 -0.00(-37.50%)
Jul 09, 2018 0.0024 0.0024 0.0024 0.0024 3,000 +0.00(+9.09%)
Jul 06, 2018 0.0022 0.0022 0.0022 0.0022 3,003 -0.00(-4.35%)
Jul 05, 2018 0.0012 0.0023 0.0012 0.0023 13,975 +0.00(+3.60%)
Jul 03, 2018 0.0022 0.0022 0.0022 0 +0.00(+16.84%)
Jul 02, 2018 0.0013 0.0023 0.0013 0.0019 8,317 -0.00(-17.75%)
Jun 28, 2018 0.0023 0.0023 0.0023 3 +0.00(+5.00%)
Jun 22, 2018 0.0022 0.0022 0.0022 14 +0.00(+4.76%)
Jun 21, 2018 0.0021 0.0013 0.0021 60,601 +0.00(+61.54%)
Jun 20, 2018 0.0018 0.0018 0.0013 0.0013 54,576 -0.00(-35.00%)
Jun 19, 2018 0.0020 0.0020 0.0020 0.0020 106,229 +0.00(+17.65%)
Jun 18, 2018 0.0017 0.0017 0.0017 0.0017 10,023 +0.00(+0.00%)
Jun 15, 2018 0.0029 0.0029 0.0017 0 -0.00(-40.35%)
Jun 11, 2018 0.0029 0.0029 0.0029 0 +0.00(+1.79%)
Jun 08, 2018 0.0021 0.0028 0.0021 0.0028 118,906 +0.00(+21.74%)
Jun 05, 2018 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Jun 04, 2018 0.0017 0.0020 0.0016 0.0020 172,119 +0.00(+42.86%)
May 18, 2018 0.0014 0.0014 0.0014 57 -0.00(-17.65%)
May 15, 2018 0.0017 0.0017 0.0017 1 +0.00(+0.00%)
May 14, 2018 0.0015 0.0017 0.0015 0.0017 40,012 -0.00(-26.09%)
May 08, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 03, 2018 0.0023 0.0023 0.0023 53 +0.00(+0.00%)
May 02, 2018 0.0023 0.0023 0.0023 0.0023 56,710 +0.00(+0.00%)
Apr 30, 2018 0.0023 0.0023 0.0023 50 +0.00(+0.00%)
Apr 27, 2018 0.0023 0.0023 0.0023 0.0023 25,000 +0.00(+91.67%)
Apr 24, 2018 0.0012 0.0012 0.0012 24 +0.00(+0.00%)
Apr 23, 2018 0.0012 0.0012 0.0012 0.0012 10,021 +0.00(+0.00%)
Apr 19, 2018 0.0012 0.0012 0.0012 0 -0.00(-36.84%)
Apr 18, 2018 0.0017 0.0019 0.0012 0.0019 136,177 +0.00(+58.33%)
Apr 11, 2018 0.0012 0.0012 0.0012 7 -0.00(-36.84%)
Apr 10, 2018 0.0019 0.0019 0.0019 0.0019 2,471 +0.00(+0.00%)
Apr 09, 2018 0.0019 0.0019 0.0019 0.0019 50,046 -0.00(-5.00%)
Apr 06, 2018 0.0012 0.0020 0.0012 0.0020 120,000 +0.00(+33.33%)
Apr 05, 2018 0.0015 0.0015 0.0015 0.0015 123 -0.00(-21.05%)
Apr 04, 2018 0.0019 0.0019 0.0019 0.0019 44,100 +0.00(+26.67%)
Apr 03, 2018 0.0015 0.0015 0.0015 0.0015 110,000 +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.