Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Science Inc (OP: DROP )

0.0121 -0.0027 (-18.24%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 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, 2020 0.0101 0.0111 0.0095 0.0095 68,575 +0.00(+2.15%)
Aug 28, 2020 0.0097 0.0111 0.0093 0.0093 445,000 -0.00(-3.12%)
Aug 27, 2020 0.0094 0.0113 0.0090 0.0096 882,050 +0.00(+4.35%)
Aug 26, 2020 0.0092 0.0092 0.0092 0.0092 18,051 -0.00(-11.54%)
Aug 25, 2020 0.0104 0.0104 0.0104 0.0104 1,002 +0.00(+0.00%)
Aug 24, 2020 0.0099 0.0104 0.0095 0.0104 47,527 -0.00(-6.31%)
Aug 21, 2020 0.0102 0.0119 0.0100 0.0111 104,600 +0.00(+8.82%)
Aug 20, 2020 0.0102 0.0105 0.0091 0.0102 59,467 +0.00(+2.00%)
Aug 19, 2020 0.0093 0.0100 0.0085 0.0100 65,120 +0.00(+0.00%)
Aug 18, 2020 0.0105 0.0105 0.0091 0.0100 125,207 +0.00(+4.17%)
Aug 17, 2020 0.0100 0.0120 0.0087 0.0096 93,501 -0.00(-5.88%)
Aug 14, 2020 0.0110 0.0120 0.0088 0.0102 291,200 -0.00(-7.27%)
Aug 13, 2020 0.0093 0.0134 0.0090 0.0110 200,493 +0.00(+19.57%)
Aug 12, 2020 0.0074 0.0110 0.0074 0.0092 1,117,359 -0.00(-16.36%)
Aug 11, 2020 0.0110 0.0129 0.0110 0.0110 536,797 -0.00(-4.35%)
Aug 10, 2020 0.0119 0.0130 0.0101 0.0115 1,194,000 -0.00(-4.17%)
Aug 07, 2020 0.0072 0.0150 0.0070 0.0120 3,187,500 +0.00(+66.67%)
Aug 06, 2020 0.0072 0.0072 0.0060 0.0072 320,209 +0.00(+0.00%)
Aug 05, 2020 0.0069 0.0072 0.0060 0.0072 309,572 +0.00(+20.00%)
Aug 04, 2020 0.0073 0.0075 0.0060 0.0060 358,534 -0.00(-25.00%)
Aug 03, 2020 0.0081 0.0081 0.0058 0.0080 949,214 +0.00(+5.26%)
Jul 31, 2020 0.0089 0.0089 0.0072 0.0076 614,000 -0.00(-20.83%)
Jul 30, 2020 0.0082 0.0096 0.0075 0.0096 516,608 +0.00(+0.00%)
Jul 29, 2020 0.0081 0.0096 0.0077 0.0096 85,345 +0.00(+0.00%)
Jul 28, 2020 0.0077 0.0100 0.0077 0.0096 86,208 +0.00(+6.67%)
Jul 27, 2020 0.0096 0.0096 0.0080 0.0090 100,950 -0.00(-6.25%)
Jul 24, 2020 0.0097 0.0100 0.0076 0.0096 96,500 -0.00(-3.03%)
Jul 23, 2020 0.0090 0.0100 0.0086 0.0099 1,423,827 +0.00(+4.21%)
Jul 22, 2020 0.0084 0.0095 0.0061 0.0095 2,370,765 +0.00(+13.10%)
Jul 21, 2020 0.0089 0.0090 0.0074 0.0084 1,181,343 +0.00(+1.20%)
Jul 20, 2020 0.0100 0.0100 0.0075 0.0083 716,722 -0.00(-22.43%)
Jul 17, 2020 0.0109 0.0110 0.0092 0.0107 551,900 +0.00(+8.08%)
Jul 16, 2020 0.0103 0.0106 0.0081 0.0099 1,146,727 +0.00(+3.13%)
Jul 15, 2020 0.0116 0.0137 0.0072 0.0096 7,420,220 -0.00(-29.93%)
Jul 14, 2020 0.0121 0.0142 0.0110 0.0137 1,296,460 +0.00(+6.20%)
Jul 13, 2020 0.0276 0.0297 0.0106 0.0129 13,748,533 -0.01(-53.43%)
Jul 10, 2020 0.0265 0.0330 0.0210 0.0277 3,543,900 -0.00(-1.07%)
Jul 09, 2020 0.0244 0.0285 0.0132 0.0280 3,473,111 +0.00(+12.00%)
Jul 08, 2020 0.0160 0.0300 0.0145 0.0250 4,214,914 +0.01(+66.67%)
Jul 07, 2020 0.0047 0.0170 0.0047 0.0150 10,636,480 +0.01(+183.02%)
Jul 06, 2020 0.0055 0.0057 0.0047 0.0053 425,398 -0.00(-10.17%)
Jul 02, 2020 0.0050 0.0062 0.0050 0.0059 573,500 -0.00(-7.81%)
Jul 01, 2020 0.0063 0.0064 0.0045 0.0064 463,516 -0.00(-7.25%)
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%)
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.