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

Fuse Science Inc (OP: DROP )

0.0115 -0.0021 (-15.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 29, 2022 0.0306 0.0401 0.0306 0.0385 2,366,572 +0.00(+8.45%)
Jul 28, 2022 0.0325 0.0383 0.0325 0.0355 1,591,972 +0.00(+14.89%)
Jul 27, 2022 0.0349 0.0349 0.0282 0.0309 2,801,185 -0.00(-8.85%)
Jul 26, 2022 0.0210 0.0340 0.0210 0.0339 2,337,778 +0.01(+68.66%)
Jul 25, 2022 0.0135 0.0220 0.0135 0.0201 2,236,796 +0.01(+39.58%)
Jul 22, 2022 0.0134 0.0144 0.0134 0.0144 50,550 -0.00(-2.04%)
Jul 21, 2022 0.0121 0.0147 0.0121 0.0147 84,811 +0.00(+21.49%)
Jul 20, 2022 0.0132 0.0136 0.0120 0.0121 609,347 -0.00(-9.02%)
Jul 19, 2022 0.0143 0.0143 0.0132 0.0133 245,450 -0.00(-10.14%)
Jul 18, 2022 0.0141 0.0151 0.0141 0.0148 74,900 +0.00(+4.96%)
Jul 15, 2022 0.0130 0.0151 0.0130 0.0141 343,051 +0.00(+6.82%)
Jul 14, 2022 0.0135 0.0141 0.0130 0.0132 150,004 -0.00(-5.71%)
Jul 13, 2022 0.0138 0.0140 0.0130 0.0140 226,000 +0.00(+0.00%)
Jul 12, 2022 0.0149 0.0149 0.0135 0.0140 462,490 +0.00(+0.00%)
Jul 11, 2022 0.0149 0.0149 0.0140 0.0140 73,000 -0.00(-7.89%)
Jul 08, 2022 0.0154 0.0158 0.0152 0.0152 155,250 +0.00(+1.33%)
Jul 07, 2022 0.0137 0.0156 0.0137 0.0150 316,305 +0.00(+10.29%)
Jul 06, 2022 0.0144 0.0160 0.0121 0.0136 864,100 -0.00(-12.82%)
Jul 05, 2022 0.0153 0.0156 0.0148 0.0156 179,666 +0.00(+1.30%)
Jul 01, 2022 0.0155 0.0159 0.0150 0.0154 201,487 -0.00(-9.94%)
Jun 30, 2022 0.0172 0.0172 0.0160 0.0171 252,597 +0.00(+2.40%)
Jun 29, 2022 0.0148 0.0182 0.0130 0.0167 1,803,585 +0.00(+12.08%)
Jun 28, 2022 0.0132 0.0149 0.0120 0.0149 122,008 +0.00(+12.88%)
Jun 27, 2022 0.0159 0.0159 0.0131 0.0132 248,910 +0.00(+7.32%)
Jun 24, 2022 0.0148 0.0160 0.0121 0.0123 220,475 -0.00(-16.33%)
Jun 23, 2022 0.0135 0.0147 0.0135 0.0147 134,500 -0.00(-6.37%)
Jun 22, 2022 0.0120 0.0159 0.0120 0.0157 398,981 +0.00(+25.60%)
Jun 21, 2022 0.0126 0.0130 0.0110 0.0125 425,057 -0.00(-2.34%)
Jun 17, 2022 0.0126 0.0146 0.0126 0.0128 80,000 -0.00(-12.33%)
Jun 16, 2022 0.0136 0.0147 0.0126 0.0146 89,600 -0.00(-1.35%)
Jun 15, 2022 0.0110 0.0149 0.0110 0.0148 228,880 +0.00(+17.46%)
Jun 14, 2022 0.0125 0.0142 0.0124 0.0126 175,000 -0.00(-18.18%)
Jun 13, 2022 0.0125 0.0159 0.0125 0.0154 93,590 +0.00(+3.36%)
Jun 10, 2022 0.0136 0.0149 0.0122 0.0149 31,278 +0.00(+22.13%)
Jun 09, 2022 0.0150 0.0150 0.0122 0.0122 55,000 -0.00(-19.74%)
Jun 08, 2022 0.0150 0.0152 0.0150 0.0152 30,000 +0.00(+0.00%)
Jun 07, 2022 0.0140 0.0152 0.0140 0.0152 10,113 +0.00(+1.33%)
Jun 03, 2022 0.0150 0 +0.00(+0.67%)
Jun 02, 2022 0.0140 0.0149 0.0137 0.0149 20,900 +0.00(+2.76%)
Jun 01, 2022 0.0113 0.0149 0.0113 0.0145 139,490 +0.00(+29.46%)
May 31, 2022 0.0121 0.0126 0.0112 0.0112 507,442 -0.00(-15.15%)
May 27, 2022 0.0155 0.0156 0.0115 0.0132 176,000 -0.00(-14.84%)
May 26, 2022 0.0132 0.0155 0.0127 0.0155 27,200 +0.00(+8.39%)
May 25, 2022 0.0121 0.0154 0.0121 0.0143 80,980 -0.00(-12.27%)
May 24, 2022 0.0163 0.0163 0.0118 0.0163 3,185 -0.00(-0.61%)
May 23, 2022 0.0116 0.0164 0.0113 0.0164 31,327 +0.00(+17.14%)
May 20, 2022 0.0140 0.0140 0.0115 0.0140 558,990 -0.00(-6.67%)
May 19, 2022 0.0150 0.0163 0.0150 0.0150 23,500 +0.00(+0.67%)
May 18, 2022 0.0184 0.0188 0.0149 0.0149 405,723 -0.00(-19.02%)
May 17, 2022 0.0159 0.0189 0.0159 0.0184 295,503 +0.00(+3.37%)
May 16, 2022 0.0151 0.0178 0.0151 0.0178 138,000 +0.00(+10.56%)
May 13, 2022 0.0163 0.0167 0.0160 0.0161 60,000 +0.00(+8.78%)
May 12, 2022 0.0135 0.0170 0.0128 0.0148 391,560 +0.00(+13.85%)
May 11, 2022 0.0106 0.0171 0.0101 0.0130 775,512 +0.00(+23.81%)
May 10, 2022 0.0110 0.0110 0.0105 0.0105 110,000 -0.00(-5.41%)
May 09, 2022 0.0120 0.0120 0.0111 0.0111 167,992 -0.00(-1.77%)
May 06, 2022 0.0120 0.0125 0.0113 0.0113 139,995 -0.00(-5.83%)
May 05, 2022 0.0122 0.0122 0.0118 0.0120 214,044 -0.00(-7.69%)
May 03, 2022 0.0130 0 +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.