Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Science Inc (OP: DROP )

0.0118 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 (%)
Jul 30, 2021 0.0350 0.0398 0.0350 0.0364 172,253 +0.00(+4.00%)
Jul 29, 2021 0.0396 0.0413 0.0350 0.0350 629,617 -0.01(-20.45%)
Jul 28, 2021 0.0420 0.0595 0.0340 0.0440 7,867,068 +0.01(+18.28%)
Jul 27, 2021 0.0430 0.0430 0.0332 0.0372 223,156 -0.00(-4.12%)
Jul 26, 2021 0.0375 0.0412 0.0350 0.0388 257,915 -0.01(-13.78%)
Jul 23, 2021 0.0350 0.0470 0.0305 0.0450 1,587,394 +0.01(+31.20%)
Jul 22, 2021 0.0400 0.0420 0.0325 0.0343 985,070 -0.01(-18.33%)
Jul 21, 2021 0.0360 0.0440 0.0281 0.0420 4,440,726 +0.01(+20.00%)
Jul 20, 2021 0.0360 0.0370 0.0221 0.0350 1,463,806 -0.00(-2.78%)
Jul 19, 2021 0.0275 0.0375 0.0221 0.0360 1,024,164 +0.01(+33.33%)
Jul 16, 2021 0.0350 0.0350 0.0211 0.0270 440,669 -0.01(-20.59%)
Jul 15, 2021 0.0200 0.0390 0.0200 0.0340 1,522,150 +0.01(+21.86%)
Jul 14, 2021 0.0225 0.0298 0.0165 0.0279 772,396 +0.00(+10.28%)
Jul 13, 2021 0.0296 0.0300 0.0250 0.0253 565,537 -0.00(-15.10%)
Jul 12, 2021 0.0300 0.0305 0.0270 0.0298 330,531 -0.00(-9.70%)
Jul 09, 2021 0.0315 0.0355 0.0272 0.0330 884,272 +0.00(+0.30%)
Jul 08, 2021 0.0296 0.0360 0.0296 0.0329 143,139 +0.00(+17.92%)
Jul 07, 2021 0.0322 0.0398 0.0271 0.0279 1,446,817 -0.01(-17.94%)
Jul 06, 2021 0.0360 0.0375 0.0305 0.0340 602,471 -0.00(-2.86%)
Jul 02, 2021 0.0350 0.0350 0.0290 0.0350 330,000 +0.00(+0.00%)
Jul 01, 2021 0.0300 0.0360 0.0272 0.0350 320,602 +0.00(+9.38%)
Jun 30, 2021 0.0330 0.0340 0.0265 0.0320 693,790 -0.00(-5.60%)
Jun 29, 2021 0.0296 0.0357 0.0250 0.0339 139,798 +0.00(+2.73%)
Jun 28, 2021 0.0325 0.0340 0.0315 0.0330 95,729 -0.00(-7.04%)
Jun 25, 2021 0.0357 0.0357 0.0340 0.0355 13,802 -0.00(-2.47%)
Jun 24, 2021 0.0341 0.0364 0.0316 0.0364 552,013 -0.00(-1.62%)
Jun 23, 2021 0.0400 0.0400 0.0337 0.0370 670,434 -0.00(-7.50%)
Jun 22, 2021 0.0400 0.0410 0.0335 0.0400 488,764 +0.00(+2.56%)
Jun 21, 2021 0.0320 0.0420 0.0320 0.0390 1,000,357 +0.01(+28.71%)
Jun 18, 2021 0.0390 0.0405 0.0296 0.0303 1,408,013 -0.01(-16.53%)
Jun 17, 2021 0.0399 0.0440 0.0362 0.0363 1,253,179 -0.00(-9.02%)
Jun 16, 2021 0.0400 0.0412 0.0361 0.0399 269,779 -0.00(-5.00%)
Jun 15, 2021 0.0450 0.0450 0.0350 0.0420 577,004 -0.00(-6.67%)
Jun 14, 2021 0.0390 0.0494 0.0335 0.0450 5,549,227 +0.01(+40.62%)
Jun 11, 2021 0.0310 0.0330 0.0310 0.0320 323,814 +0.00(+14.29%)
Jun 10, 2021 0.0310 0.0320 0.0280 0.0280 778,813 -0.00(-12.50%)
Jun 09, 2021 0.0305 0.0320 0.0290 0.0320 41,070 +0.00(+0.00%)
Jun 08, 2021 0.0271 0.0340 0.0271 0.0320 514,581 +0.00(+14.29%)
Jun 07, 2021 0.0285 0.0309 0.0250 0.0280 1,098,229 -0.00(-9.39%)
Jun 04, 2021 0.0340 0.0340 0.0287 0.0309 117,097 +0.00(+6.55%)
Jun 03, 2021 0.0450 0.0480 0.0281 0.0290 2,402,016 -0.02(-35.56%)
Jun 02, 2021 0.0360 0.0500 0.0360 0.0450 2,832,138 +0.01(+25.00%)
Jun 01, 2021 0.0350 0.0361 0.0319 0.0360 253,116 +0.00(+2.86%)
May 28, 2021 0.0320 0.0416 0.0272 0.0350 2,916,231 +0.01(+24.11%)
May 27, 2021 0.0330 0.0330 0.0272 0.0282 507,638 -0.00(-14.55%)
May 26, 2021 0.0330 0.0340 0.0281 0.0330 119,400 +0.00(+0.00%)
May 25, 2021 0.0320 0.0350 0.0275 0.0330 1,015,300 +0.00(+3.13%)
May 24, 2021 0.0286 0.0320 0.0251 0.0320 245,030 +0.00(+17.65%)
May 21, 2021 0.0290 0.0325 0.0272 0.0272 392,400 -0.00(-15.00%)
May 20, 2021 0.0320 0.0320 0.0272 0.0320 559,483 +0.00(+0.00%)
May 19, 2021 0.0300 0.0320 0.0272 0.0320 377,980 +0.00(+7.02%)
May 18, 2021 0.0238 0.0300 0.0238 0.0299 9,887 +0.00(+3.10%)
May 17, 2021 0.0275 0.0290 0.0232 0.0290 207,854 -0.00(-2.68%)
May 14, 2021 0.0290 0.0298 0.0245 0.0298 29,750 +0.00(+2.76%)
May 13, 2021 0.0200 0.0290 0.0200 0.0290 1,202,783 +0.01(+28.89%)
May 12, 2021 0.0219 0.0226 0.0110 0.0225 2,022,800 +0.00(+0.00%)
May 11, 2021 0.0210 0.0225 0.0200 0.0225 48,241 +0.00(+21.62%)
May 10, 2021 0.0231 0.0264 0.0173 0.0185 1,016,656 -0.01(-23.55%)
May 07, 2021 0.0260 0.0266 0.0234 0.0242 189,600 -0.00(-8.68%)
May 06, 2021 0.0300 0.0300 0.0251 0.0265 162,247 -0.00(-11.67%)
May 05, 2021 0.0251 0.0336 0.0251 0.0300 156,066 +0.00(+2.39%)
May 04, 2021 0.0310 0.0338 0.0250 0.0293 266,924 -0.00(-5.48%)
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.