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 (%)
Jun 30, 2020 0.0045 0.0070 0.0045 0.0069 5,019,267 +0.00(+53.33%)
Jun 29, 2020 0.0055 0.0055 0.0041 0.0045 345,759 -0.00(-4.26%)
Jun 26, 2020 0.0036 0.0049 0.0036 0.0047 91,800 +0.00(+4.44%)
Jun 25, 2020 0.0049 0.0057 0.0045 0.0045 1,315,388 +0.00(+4.65%)
Jun 24, 2020 0.0043 0.0043 0.0040 0.0043 310,052 +0.00(+7.50%)
Jun 23, 2020 0.0042 0.0050 0.0036 0.0040 936,622 +0.00(+0.00%)
Jun 22, 2020 0.0042 0.0046 0.0032 0.0040 1,671,631 -0.00(-4.76%)
Jun 19, 2020 0.0046 0.0050 0.0042 0.0042 848,500 -0.00(-10.64%)
Jun 18, 2020 0.0047 0.0054 0.0043 0.0047 1,343,364 +0.00(+0.00%)
Jun 17, 2020 0.0052 0.0057 0.0046 0.0047 1,647,315 -0.00(-18.97%)
Jun 16, 2020 0.0058 0.0060 0.0048 0.0058 1,444,431 -0.00(-1.69%)
Jun 15, 2020 0.0075 0.0080 0.0042 0.0059 1,982,401 -0.00(-16.90%)
Jun 12, 2020 0.0054 0.0080 0.0050 0.0071 2,825,400 +0.00(+42.00%)
Jun 11, 2020 0.0055 0.0058 0.0045 0.0050 992,944 +0.00(+0.00%)
Jun 10, 2020 0.0069 0.0070 0.0050 0.0050 1,361,970 -0.00(-23.08%)
Jun 09, 2020 0.0059 0.0070 0.0056 0.0065 2,325,784 +0.00(+12.07%)
Jun 08, 2020 0.0055 0.0059 0.0046 0.0058 343,285 -0.00(-3.33%)
Jun 05, 2020 0.0053 0.0060 0.0040 0.0060 1,263,000 +0.00(+20.00%)
Jun 04, 2020 0.0045 0.0050 0.0040 0.0050 533,573 +0.00(+21.95%)
Jun 03, 2020 0.0055 0.0055 0.0038 0.0041 1,932,795 -0.00(-25.45%)
Jun 02, 2020 0.0052 0.0062 0.0041 0.0055 2,821,037 -0.00(-8.33%)
Jun 01, 2020 0.0041 0.0070 0.0039 0.0060 13,199,000 +0.00(+100.00%)
May 29, 2020 0.0025 0.0031 0.0023 0.0030 858,500 +0.00(+0.00%)
May 28, 2020 0.0018 0.0034 0.0016 0.0030 5,458,037 +0.00(+50.00%)
May 27, 2020 0.0020 0.0020 0.0020 18 +0.00(+0.00%)
May 26, 2020 0.0020 0.0020 0.0020 0.0020 41,029 +0.00(+5.26%)
May 22, 2020 0.0018 0.0019 0.0017 0.0019 5,000 +0.00(+26.67%)
May 21, 2020 0.0025 0.0025 0.0015 0.0015 1,068,002 -0.00(-40.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0025 28,141 +0.00(+4.17%)
May 19, 2020 0.0023 0.0029 0.0021 0.0024 2,128,888 +0.00(+9.09%)
May 18, 2020 0.0013 0.0025 0.0012 0.0022 2,050,247 +0.00(+69.23%)
May 15, 2020 0.0018 0.0018 0.0013 0.0013 38,500 +0.00(+0.00%)
May 14, 2020 0.0013 0.0013 0.0013 0.0013 30,001 -0.00(-35.00%)
May 13, 2020 0.0014 0.0020 0.0012 0.0020 329,608 +0.00(+33.33%)
May 12, 2020 0.0018 0.0018 0.0015 0.0015 186,671 -0.00(-16.67%)
May 11, 2020 0.0018 0.0018 0.0018 0.0018 100,048 +0.00(+0.00%)
May 08, 2020 0.0018 0.0018 0.0018 0.0018 26,000 +0.00(+0.00%)
May 07, 2020 0.0018 0.0018 0.0015 0.0018 649,004 +0.00(+12.50%)
May 06, 2020 0.0017 0.0017 0.0016 0.0016 585,250 -0.00(-11.11%)
May 05, 2020 0.0018 0.0018 0.0018 6 +0.00(+0.00%)
May 04, 2020 0.0018 0.0018 0.0018 0.0018 33,059 -0.00(-5.26%)
May 01, 2020 0.0013 0.0020 0.0013 0.0019 616,200 +0.00(+11.76%)
Apr 30, 2020 0.0022 0.0022 0.0016 0.0017 671,027 -0.00(-22.73%)
Apr 29, 2020 0.0020 0.0022 0.0017 0.0022 972,365 +0.00(+4.76%)
Apr 28, 2020 0.0020 0.0021 0.0017 0.0021 772,441 -0.00(-4.55%)
Apr 27, 2020 0.0032 0.0032 0.0020 0.0022 955,986 -0.00(-24.14%)
Apr 24, 2020 0.0044 0.0044 0.0022 0.0029 6,153,000 -0.00(-25.64%)
Apr 23, 2020 0.0015 0.0065 0.0015 0.0039 19,251,432 +0.00(+39.29%)
Apr 22, 2020 0.0025 0.0028 0.0025 0.0028 13,005 +0.00(+3.70%)
Apr 21, 2020 0.0015 0.0027 0.0015 0.0027 680 -0.00(-3.57%)
Apr 20, 2020 0.0014 0.0028 0.0014 0.0028 11,604 +0.00(+16.67%)
Apr 17, 2020 0.0032 0.0032 0.0024 0.0024 65,100 -0.00(-17.24%)
Apr 16, 2020 0.0029 0.0029 0.0029 82 +0.00(+0.00%)
Apr 15, 2020 0.0028 0.0029 0.0017 0.0029 99,965 +0.00(+7.41%)
Apr 14, 2020 0.0025 0.0027 0.0025 0.0027 2,007 +0.00(+3.85%)
Apr 13, 2020 0.0026 0.0026 0.0020 0.0026 12,248 -0.00(-3.70%)
Apr 09, 2020 0.0008 0.0029 0.0008 0.0027 1,747,300 -0.00(-6.90%)
Apr 08, 2020 0.0024 0.0029 0.0020 0.0029 66,443 +0.00(+0.00%)
Apr 07, 2020 0.0035 0.0035 0.0019 0.0029 463,881 +0.00(+0.00%)
Apr 06, 2020 0.0024 0.0043 0.0007 0.0029 10,103,351 +0.00(+20.83%)
Apr 03, 2020 0.0020 0.0024 0.0020 0.0024 1,169,100 +0.00(+4.35%)
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.