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 (%)
Aug 31, 2023 0.0075 0.0075 0.0066 0.0066 20,000 -0.00(-16.46%)
Aug 28, 2023 0.0079 77 +0.00(+16.18%)
Aug 25, 2023 0.0070 0.0071 0.0068 0.0068 647,418 +0.00(+9.68%)
Aug 24, 2023 0.0080 0.0082 0.0046 0.0062 1,026,271 -0.00(-26.19%)
Aug 23, 2023 0.0082 0.0084 0.0080 0.0084 125,000 -0.00(-1.18%)
Aug 22, 2023 0.0082 0.0085 0.0080 0.0085 80,000 +0.00(+6.25%)
Aug 21, 2023 0.0085 0.0093 0.0080 0.0080 192,400 -0.00(-13.04%)
Aug 18, 2023 0.0095 0.0100 0.0080 0.0092 119,895 -0.00(-3.16%)
Aug 16, 2023 0.0095 0 +0.00(+1.06%)
Aug 14, 2023 0.0094 17 -0.00(-5.05%)
Aug 10, 2023 0.0099 0 -0.00(-1.00%)
Aug 08, 2023 0.0100 0 +0.00(+8.70%)
Aug 07, 2023 0.0117 0.0124 0.0092 0.0092 254,362 -0.00(-10.68%)
Aug 04, 2023 0.0110 0.0110 0.0096 0.0103 122,298 -0.00(-5.50%)
Aug 03, 2023 0.0109 0.0109 0.0093 0.0109 94,100 -0.00(-12.10%)
Aug 01, 2023 0.0124 0 +0.00(+34.78%)
Jul 31, 2023 0.0124 0.0124 0.0092 0.0092 19,264 -0.00(-16.36%)
Jul 27, 2023 0.0110 0 -0.00(-4.35%)
Jul 26, 2023 0.0101 0.0115 0.0101 0.0115 114,188 +0.00(+4.55%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 23,560 +0.00(+0.00%)
Jul 24, 2023 0.0129 0.0129 0.0110 0.0110 20,324 -0.00(-14.73%)
Jul 21, 2023 0.0129 0.0129 0.0129 0.0129 7,751 -0.00(-1.53%)
Jul 18, 2023 0.0131 1 +0.00(+13.91%)
Jul 17, 2023 0.0085 0.0127 0.0085 0.0115 170,720 +0.00(+38.55%)
Jul 14, 2023 0.0089 0.0089 0.0083 0.0083 100,000 -0.00(-30.25%)
Jul 13, 2023 0.0119 0.0119 0.0119 0.0119 11,512 +0.00(+30.77%)
Jul 12, 2023 0.0125 0.0125 0.0090 0.0091 130,472 -0.00(-24.79%)
Jul 11, 2023 0.0121 0.0121 0.0121 0.0121 20,000 -0.00(-5.47%)
Jul 10, 2023 0.0115 0.0128 0.0115 0.0128 170,713 +0.00(+0.00%)
Jul 07, 2023 0.0128 0.0128 0.0128 0.0128 2,701 -0.00(-0.78%)
Jul 06, 2023 0.0131 0.0131 0.0129 0.0129 56,300 -0.00(-1.53%)
Jul 05, 2023 0.0140 0.0140 0.0120 0.0131 85,898 +0.00(+16.96%)
Jul 03, 2023 0.0105 0.0120 0.0105 0.0112 121,610 +0.00(+10.89%)
Jun 30, 2023 0.0109 0.0114 0.0101 0.0101 73,500 -0.00(-32.67%)
Jun 29, 2023 0.0150 0.0150 0.0110 0.0150 103,100 +0.00(+7.14%)
Jun 28, 2023 0.0131 0.0140 0.0131 0.0140 51,079 -0.00(-6.67%)
Jun 26, 2023 0.0150 12 +0.00(+0.00%)
Jun 23, 2023 0.0155 0.0167 0.0148 0.0150 122,501 -0.00(-3.23%)
Jun 22, 2023 0.0140 0.0155 0.0123 0.0155 291,525 +0.00(+10.71%)
Jun 21, 2023 0.0139 0.0140 0.0121 0.0140 99,627 +0.00(+6.06%)
Jun 20, 2023 0.0137 0.0137 0.0118 0.0132 64,674 -0.00(-5.04%)
Jun 16, 2023 0.0133 0.0139 0.0107 0.0139 262,337 +0.00(+11.20%)
Jun 15, 2023 0.0134 0.0134 0.0101 0.0125 137,076 -0.00(-6.72%)
Jun 14, 2023 0.0103 0.0134 0.0100 0.0134 1,208,096 +0.00(+52.27%)
Jun 13, 2023 0.0099 0.0099 0.0088 0.0088 5,255 -0.00(-3.30%)
Jun 12, 2023 0.0098 0.0101 0.0091 0.0091 128,200 -0.00(-18.75%)
Jun 09, 2023 0.0096 0.0112 0.0095 0.0112 30,000 +0.00(+0.90%)
Jun 08, 2023 0.0111 0.0111 0.0111 0.0111 20,000 +0.00(+0.00%)
Jun 07, 2023 0.0109 0.0111 0.0101 0.0111 97,436 +0.00(+37.04%)
Jun 06, 2023 0.0092 0.0110 0.0080 0.0081 384,774 +0.00(+3.85%)
Jun 05, 2023 0.0094 0.0105 0.0076 0.0078 153,323 -0.00(-14.29%)
Jun 02, 2023 0.0112 0.0112 0.0074 0.0091 157,717 -0.00(-18.02%)
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.