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

Fuse Science Inc (OP: DROP )

0.0118 -0.0002 (-1.67%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 15, 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 (%)
May 29, 2015 0.0026 0.0026 0.0026 0.0026 123,067 +0.00(+8.33%)
May 28, 2015 0.0024 0.0024 0.0024 0.0024 35,019 -0.00(-7.69%)
May 27, 2015 0.0017 0.0026 0.0017 0.0026 19,032 +0.00(+8.33%)
May 26, 2015 0.0024 0.0024 0.0024 0.0024 145,003 +0.00(+0.00%)
May 22, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 21, 2015 0.0018 0.0022 0.0018 0.0022 314,316 +0.00(+0.00%)
May 20, 2015 0.0022 0.0022 0.0022 0.0022 70,005 +0.00(+0.00%)
May 19, 2015 0.0018 0.0027 0.0012 0.0022 599,271 +0.00(+22.22%)
May 18, 2015 0.0018 0.0018 0.0018 0.0018 30,009 +0.00(+12.50%)
May 15, 2015 0.0017 0.0017 0.0016 0.0016 151,011 -0.00(-5.88%)
May 14, 2015 0.0027 0.0028 0.0017 0.0017 530,771 -0.00(-5.56%)
May 13, 2015 0.0017 0.0018 0.0017 0.0018 285,057 -0.00(-30.77%)
May 12, 2015 0.0025 0.0026 0.0018 0.0026 100,015 -0.00(-10.34%)
May 11, 2015 0.0027 0.0029 0.0027 0.0029 18,423 +0.00(+0.00%)
May 08, 2015 0.0023 0.0029 0.0023 0.0029 495,085 +0.00(+26.09%)
May 07, 2015 0.0025 0.0025 0.0023 0.0023 675,702 +0.00(+0.00%)
May 06, 2015 0.0018 0.0024 0.0018 0.0023 1,945,320 +0.00(+27.78%)
May 05, 2015 0.0016 0.0020 0.0016 0.0018 287,356 +0.00(+5.88%)
May 04, 2015 0.0020 0.0020 0.0017 0.0017 38,628 +0.00(+0.00%)
May 01, 2015 0.0014 0.0017 0.0014 0.0017 81,506 +0.00(+0.00%)
Apr 30, 2015 0.0014 0.0017 0.0014 0.0017 377,289 +0.00(+21.43%)
Apr 29, 2015 0.0015 0.0015 0.0013 0.0014 686,934 -0.00(-6.67%)
Apr 28, 2015 0.0012 0.0015 0.0012 0.0015 2,725,554 -0.00(-6.25%)
Apr 27, 2015 0.0021 0.0021 0.0010 0.0016 306,621 -0.00(-20.00%)
Apr 24, 2015 0.0018 0.0021 0.0018 0.0020 711,703 -0.00(-4.76%)
Apr 23, 2015 0.0021 0.0021 0.0021 0.0021 115,000 +0.00(+0.00%)
Apr 22, 2015 0.0018 0.0022 0.0017 0.0021 1,125,180 -0.00(-4.55%)
Apr 20, 2015 0.0022 0.0022 0.0022 5 +0.00(+0.00%)
Apr 17, 2015 0.0023 0.0023 0.0019 0.0022 325,493 +0.00(+15.79%)
Apr 16, 2015 0.0022 0.0022 0.0019 0.0019 58,047 -0.00(-5.00%)
Apr 15, 2015 0.0022 0.0022 0.0020 0.0020 285,931 -0.00(-9.09%)
Apr 14, 2015 0.0023 0.0023 0.0022 0.0022 138,013 +0.00(+0.00%)
Apr 13, 2015 0.0023 0.0023 0.0022 0.0022 258,033 +0.00(+2.33%)
Apr 10, 2015 0.0020 0.0023 0.0020 0.0022 208,214 +0.00(+7.50%)
Apr 09, 2015 0.0019 0.0020 0.0019 0.0020 354,782 +0.00(+11.11%)
Apr 08, 2015 0.0018 0.0019 0.0016 0.0018 663,636 +0.00(+0.00%)
Apr 07, 2015 0.0020 0.0023 0.0015 0.0018 3,333,122 -0.00(-10.00%)
Apr 06, 2015 0.0024 0.0024 0.0020 0.0020 719,497 -0.00(-16.67%)
Apr 02, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Apr 01, 2015 0.0021 0.0022 0.0020 0.0022 59,377 +0.00(+4.76%)
Mar 31, 2015 0.0025 0.0025 0.0021 0.0021 866,304 +0.00(+0.00%)
Mar 30, 2015 0.0024 0.0025 0.0021 0.0021 1,229,100 -0.00(-12.50%)
Mar 27, 2015 0.0021 0.0024 0.0021 0.0024 294,401 +0.00(+14.29%)
Mar 26, 2015 0.0024 0.0028 0.0021 0.0021 1,698,821 -0.00(-16.00%)
Mar 25, 2015 0.0026 0.0026 0.0022 0.0025 684,129 -0.00(-3.85%)
Mar 24, 2015 0.0027 0.0029 0.0026 0.0026 1,394,261 -0.00(-29.73%)
Mar 23, 2015 0.0033 0.0038 0.0033 0.0037 247,736 +0.00(+23.33%)
Mar 20, 2015 0.0038 0.0040 0.0030 0.0030 1,579,147 -0.00(-14.29%)
Mar 19, 2015 0.0024 0.0038 0.0019 0.0035 1,694,404 +0.00(+45.83%)
Mar 18, 2015 0.0021 0.0032 0.0021 0.0024 995,638 -0.00(-7.69%)
Mar 17, 2015 0.0025 0.0026 0.0024 0.0026 257,362 +0.00(+30.00%)
Mar 16, 2015 0.0026 0.0032 0.0019 0.0020 2,321,707 -0.00(-20.00%)
Mar 13, 2015 0.0040 0.0040 0.0021 0.0025 3,497,786 -0.00(-30.56%)
Mar 12, 2015 0.0030 0.0044 0.0030 0.0036 475,558 -0.00(-14.29%)
Mar 11, 2015 0.0040 0.0044 0.0030 0.0042 1,314,656 +0.00(+5.00%)
Mar 10, 2015 0.0050 0.0050 0.0030 0.0040 5,403,147 -0.00(-32.66%)
Mar 09, 2015 0.0064 0.0064 0.0053 0.0059 1,200,533 -0.00(-7.19%)
Mar 06, 2015 0.0065 0.0079 0.0051 0.0064 3,483,970 +0.00(+6.67%)
Mar 05, 2015 0.0043 0.0075 0.0043 0.0060 6,886,384 +0.00(+42.86%)
Mar 04, 2015 0.0044 0.0044 0.0042 0.0042 2,166,481 +0.00(+16.67%)
Mar 03, 2015 0.0037 0.0036 0.0036 1,773,610 -0.00(-2.70%)
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.