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 (%)
Dec 31, 2019 0.0013 0.0018 0.0013 0.0018 393,700 -0.00(-5.26%)
Dec 30, 2019 0.0019 0.0019 0.0019 62 +0.00(+0.00%)
Dec 27, 2019 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+46.15%)
Dec 26, 2019 0.0014 0.0014 0.0013 0.0013 500,014 -0.00(-7.14%)
Dec 24, 2019 0.0014 0.0014 0.0014 0.0014 37,200 -0.00(-17.65%)
Dec 23, 2019 0.0013 0.0017 0.0013 0.0017 1,260 +0.00(+21.43%)
Dec 20, 2019 0.0015 0.0015 0.0014 0.0014 600 -0.00(-22.22%)
Dec 19, 2019 0.0018 0.0018 0.0018 0.0018 71,435 +0.00(+0.00%)
Dec 18, 2019 0.0014 0.0019 0.0014 0.0018 45,495 +0.00(+28.57%)
Dec 17, 2019 0.0014 0.0014 0.0014 6 +0.00(+0.00%)
Dec 16, 2019 0.0014 0.0014 0.0014 160 +0.00(+0.00%)
Dec 12, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Dec 11, 2019 0.0014 0.0014 0.0014 0.0014 562 -0.00(-26.32%)
Dec 10, 2019 0.0019 0.0019 0.0019 0.0019 10,691 +0.00(+35.71%)
Dec 09, 2019 0.0014 0.0014 0.0014 3 +0.00(+0.00%)
Dec 06, 2019 0.0014 0.0014 0.0014 0.0014 124,700 -0.00(-26.32%)
Dec 05, 2019 0.0019 0.0019 0.0019 2 +0.00(+0.00%)
Dec 04, 2019 0.0019 0.0019 0.0019 0.0019 14,707 +0.00(+18.75%)
Dec 03, 2019 0.0016 0.0016 0.0016 0.0016 1,002 +0.00(+14.29%)
Dec 02, 2019 0.0014 0.0014 0.0014 0.0014 295 -0.00(-26.32%)
Nov 29, 2019 0.0019 0.0019 0.0019 0.0019 1,000 +0.00(+35.71%)
Nov 27, 2019 0.0014 0.0014 0.0014 0.0014 5,500 +0.00(+0.00%)
Nov 26, 2019 0.0014 0.0014 0.0014 0.0014 55,017 +0.00(+0.00%)
Nov 25, 2019 0.0019 0.0019 0.0014 0.0014 86,471 -0.00(-26.32%)
Nov 22, 2019 0.0019 0.0019 0.0019 25 +0.00(+0.00%)
Nov 19, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 15, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 14, 2019 0.0019 0.0019 0.0019 44 +0.00(+0.00%)
Nov 12, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 11, 2019 0.0018 0.0019 0.0018 0.0019 2,000 +0.00(+35.71%)
Nov 08, 2019 0.0014 0.0014 0.0014 0.0014 27,000 +0.00(+7.69%)
Nov 07, 2019 0.0019 0.0019 0.0013 0.0013 44,331 -0.00(-31.58%)
Nov 05, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 04, 2019 0.0019 0.0019 0.0019 12 +0.00(+0.00%)
Nov 01, 2019 0.0015 0.0019 0.0015 0.0019 76,000 +0.00(+0.00%)
Oct 30, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0019 0.0019 0.0019 50,000 -0.00(-5.00%)
Oct 28, 2019 0.0020 0.0020 0.0020 26 +0.00(+0.00%)
Oct 25, 2019 0.0021 0.0021 0.0020 0.0020 40,000 +0.00(+53.85%)
Oct 24, 2019 0.0019 0.0020 0.0013 0.0013 509,234 -0.00(-31.58%)
Oct 23, 2019 0.0018 0.0019 0.0018 0.0019 75,002 +0.00(+5.56%)
Oct 22, 2019 0.0013 0.0020 0.0011 0.0018 310,267 -0.00(-5.26%)
Oct 21, 2019 0.0019 0.0019 0.0019 10 +0.00(+0.00%)
Oct 18, 2019 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+5.56%)
Oct 17, 2019 0.0015 0.0019 0.0015 0.0018 380,500 +0.00(+38.46%)
Oct 16, 2019 0.0013 0.0013 0.0013 136 +0.00(+0.00%)
Oct 15, 2019 0.0013 0.0013 0.0013 0.0013 230 -0.00(-7.14%)
Oct 14, 2019 0.0014 0.0014 0.0013 0.0014 44,108 +0.00(+0.00%)
Oct 11, 2019 0.0016 0.0020 0.0013 0.0014 232,000 +0.00(+7.69%)
Oct 10, 2019 0.0013 0.0013 0.0013 0.0013 1,766 -0.00(-40.91%)
Oct 09, 2019 0.0022 0.0022 0.0022 0.0022 109 +0.00(+69.23%)
Oct 08, 2019 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Oct 07, 2019 0.0013 0.0022 0.0013 0.0013 58,100 -0.00(-40.91%)
Oct 04, 2019 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+15.79%)
Oct 03, 2019 0.0013 0.0019 0.0013 0.0019 6,068 -0.00(-13.64%)
Oct 02, 2019 0.0013 0.0022 0.0013 0.0022 177,000 +0.00(+15.79%)
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.