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 (%)
Apr 29, 2022 0.0141 0.0141 0.0117 0.0117 542,125 -0.00(-16.43%)
Apr 28, 2022 0.0127 0.0140 0.0121 0.0140 83,213 -0.00(-3.45%)
Apr 27, 2022 0.0145 0.0145 0.0145 0.0145 700 -0.00(-2.03%)
Apr 26, 2022 0.0150 0.0168 0.0127 0.0148 530,014 -0.00(-1.33%)
Apr 25, 2022 0.0168 0.0168 0.0150 0.0150 68,801 +0.00(+0.00%)
Apr 22, 2022 0.0165 0.0165 0.0140 0.0150 504,668 +0.00(+0.67%)
Apr 21, 2022 0.0155 0.0170 0.0149 0.0149 185,397 -0.00(-9.15%)
Apr 20, 2022 0.0160 0.0173 0.0153 0.0164 168,521 -0.00(-13.23%)
Apr 19, 2022 0.0190 0.0194 0.0164 0.0189 155,116 +0.00(+15.24%)
Apr 18, 2022 0.0153 0.0175 0.0153 0.0164 71,822 +0.00(+0.00%)
Apr 14, 2022 0.0165 0.0165 0.0164 0.0164 17,007 +0.00(+7.19%)
Apr 13, 2022 0.0172 0.0172 0.0153 0.0153 156,233 -0.00(-7.83%)
Apr 12, 2022 0.0167 0.0190 0.0166 0.0166 35,973 -0.00(-1.19%)
Apr 11, 2022 0.0168 0.0168 0.0168 0.0168 2,018 -0.00(-13.40%)
Apr 08, 2022 0.0166 0.0194 0.0166 0.0194 92,000 +0.00(+16.87%)
Apr 07, 2022 0.0166 0.0166 0.0166 0.0166 5,464 -0.00(-9.78%)
Apr 06, 2022 0.0160 0.0185 0.0145 0.0184 559,549 +0.00(+15.00%)
Apr 05, 2022 0.0155 0.0160 0.0147 0.0160 76,313 -0.00(-1.84%)
Apr 04, 2022 0.0175 0.0175 0.0151 0.0163 71,059 +0.00(+0.00%)
Apr 01, 2022 0.0163 0.0175 0.0163 0.0163 38,502 -0.00(-2.98%)
Mar 31, 2022 0.0185 0.0185 0.0168 0.0168 128,615 -0.00(-4.00%)
Mar 30, 2022 0.0175 0.0175 0.0175 0.0175 9,033 +0.00(+0.00%)
Mar 29, 2022 0.0152 0.0175 0.0152 0.0175 51,832 +0.00(+22.38%)
Mar 28, 2022 0.0140 0.0185 0.0100 0.0143 1,221,411 -0.01(-26.29%)
Mar 25, 2022 0.0168 0.0194 0.0145 0.0194 21,702 +0.00(+33.79%)
Mar 24, 2022 0.0197 0.0197 0.0145 0.0145 89,018 -0.01(-26.40%)
Mar 23, 2022 0.0169 0.0197 0.0169 0.0197 72,183 +0.00(+6.49%)
Mar 21, 2022 0.0185 2 +0.00(+8.82%)
Mar 17, 2022 0.0170 0 +0.00(+3.03%)
Mar 16, 2022 0.0140 0.0170 0.0140 0.0165 61,926 +0.00(+22.22%)
Mar 15, 2022 0.0170 0.0175 0.0135 0.0135 149,000 -0.01(-37.21%)
Mar 14, 2022 0.0185 0.0220 0.0150 0.0215 42,900 +0.00(+10.26%)
Mar 11, 2022 0.0179 0.0196 0.0165 0.0195 106,577 +0.00(+8.33%)
Mar 10, 2022 0.0180 0.0184 0.0176 0.0180 116,609 +0.00(+2.27%)
Mar 09, 2022 0.0179 0.0180 0.0176 0.0176 107,420 +0.00(+1.15%)
Mar 08, 2022 0.0190 0.0202 0.0133 0.0174 214,935 -0.00(-19.07%)
Mar 07, 2022 0.0191 0.0215 0.0190 0.0215 50,013 +0.00(+11.98%)
Mar 04, 2022 0.0228 0.0228 0.0190 0.0192 33,101 -0.00(-8.57%)
Mar 03, 2022 0.0210 0.0210 0.0210 0.0210 64,003 +0.00(+0.00%)
Mar 02, 2022 0.0210 0.0210 0.0191 0.0210 40,015 +0.00(+9.95%)
Mar 01, 2022 0.0210 0.0210 0.0191 0.0191 205 -0.00(-18.72%)
Feb 28, 2022 0.0222 0.0235 0.0190 0.0235 53,500 +0.00(+2.17%)
Feb 25, 2022 0.0184 0.0230 0.0185 0.0230 96,095 +0.00(+0.44%)
Feb 24, 2022 0.0200 0.0229 0.0190 0.0229 47,550 -0.00(-2.55%)
Feb 23, 2022 0.0218 0.0235 0.0218 0.0235 38,365 +0.00(+17.50%)
Feb 22, 2022 0.0218 0.0218 0.0200 0.0200 90,040 -0.00(-14.53%)
Feb 18, 2022 0.0234 0 +0.00(+0.00%)
Feb 17, 2022 0.0255 0.0256 0.0190 0.0234 190,782 -0.00(-4.88%)
Feb 16, 2022 0.0256 0.0256 0.0235 0.0246 132,494 -0.00(-3.91%)
Feb 15, 2022 0.0255 0.0256 0.0232 0.0256 297,623 +0.00(+11.30%)
Feb 14, 2022 0.0255 0.0255 0.0230 0.0230 34,843 +0.00(+0.00%)
Feb 11, 2022 0.0243 0.0250 0.0223 0.0230 469,670 -0.00(-5.35%)
Feb 10, 2022 0.0218 0.0244 0.0192 0.0243 88,650 +0.00(+11.47%)
Feb 09, 2022 0.0203 0.0218 0.0203 0.0218 83,000 +0.00(+0.93%)
Feb 08, 2022 0.0212 0.0219 0.0205 0.0216 98,218 +0.00(+5.37%)
Feb 07, 2022 0.0210 0.0210 0.0200 0.0205 85,000 -0.00(-2.38%)
Feb 04, 2022 0.0220 0.0220 0.0201 0.0210 313,020 +0.00(+2.44%)
Feb 02, 2022 0.0205 0.0205 0.0191 0.0205 43,180 +0.00(+10.22%)
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.