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

Fuse Science Inc (OP: DROP )

0.0118 -0.0037 (-23.87%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 08, 2023 0.0093 0.0113 0.0090 0.0098 192,762 +0.00(+8.89%)
May 04, 2023 0.0090 1 -0.00(-10.89%)
May 03, 2023 0.0095 0.0108 0.0084 0.0101 176,600 +0.00(+6.32%)
May 02, 2023 0.0095 0.0095 0.0095 0.0095 2,000 -0.00(-12.04%)
May 01, 2023 0.0108 0.0108 0.0090 0.0108 30,589 +0.00(+2.86%)
Apr 27, 2023 0.0105 50 +0.00(+1.94%)
Apr 26, 2023 0.0103 0.0103 0.0103 0.0103 25,000 +0.00(+0.00%)
Apr 25, 2023 0.0103 0.0103 0.0103 0.0103 15,000 +0.00(+4.04%)
Apr 24, 2023 0.0100 0.0100 0.0084 0.0099 577,450 -0.00(-1.00%)
Apr 21, 2023 0.0091 0.0106 0.0091 0.0100 11,600 -0.00(-7.41%)
Apr 19, 2023 0.0108 2 +0.00(+0.00%)
Apr 18, 2023 0.0108 0.0108 0.0108 0.0108 12,979 -0.00(-6.09%)
Apr 17, 2023 0.0108 0.0115 0.0108 0.0115 126,918 +0.00(+15.00%)
Apr 14, 2023 0.0102 0.0102 0.0100 0.0100 200,000 -0.00(-1.96%)
Apr 12, 2023 0.0102 0 -0.00(-13.56%)
Apr 11, 2023 0.0118 0.0118 0.0108 0.0118 72,300 +0.00(+1.72%)
Apr 10, 2023 0.0116 0.0117 0.0107 0.0116 208,000 +0.00(+7.41%)
Apr 06, 2023 0.0120 0.0125 0.0106 0.0108 667,340 -0.00(-21.17%)
Apr 05, 2023 0.0128 0.0137 0.0125 0.0137 89,000 +0.00(+12.30%)
Apr 04, 2023 0.0123 0.0135 0.0120 0.0122 404,814 +0.00(+6.09%)
Apr 03, 2023 0.0119 0.0119 0.0112 0.0115 29,154 -0.00(-7.26%)
Mar 31, 2023 0.0124 0.0124 0.0124 0.0124 20,000 +0.00(+9.73%)
Mar 30, 2023 0.0111 0.0125 0.0111 0.0113 189,260 +0.00(+1.80%)
Mar 29, 2023 0.0110 0.0120 0.0110 0.0111 42,615 -0.00(-0.89%)
Mar 28, 2023 0.0112 0.0112 0.0112 0.0112 20,000 +0.00(+3.70%)
Mar 27, 2023 0.0106 0.0108 0.0105 0.0108 57,058 -0.00(-3.57%)
Mar 24, 2023 0.0106 0.0118 0.0106 0.0112 45,013 -0.00(-3.45%)
Mar 23, 2023 0.0109 0.0125 0.0106 0.0116 485,134 -0.00(-17.14%)
Mar 22, 2023 0.0127 0.0140 0.0109 0.0140 940,087 +0.00(+0.00%)
Mar 21, 2023 0.0113 0.0140 0.0113 0.0140 1,705 +0.00(+0.00%)
Mar 20, 2023 0.0140 0.0140 0.0126 0.0140 6,000 +0.00(+27.27%)
Mar 15, 2023 0.0110 0 +0.00(+3.77%)
Mar 14, 2023 0.0114 0.0116 0.0105 0.0106 260,000 -0.00(-9.40%)
Mar 13, 2023 0.0109 0.0124 0.0109 0.0117 87,000 +0.00(+7.34%)
Mar 10, 2023 0.0125 0.0126 0.0106 0.0109 659,892 -0.00(-22.70%)
Mar 09, 2023 0.0141 0.0141 0.0141 0.0141 112,000 +0.00(+3.68%)
Mar 08, 2023 0.0131 0.0136 0.0130 0.0136 60,007 +0.00(+4.62%)
Mar 07, 2023 0.0126 0.0141 0.0126 0.0130 312,857 +0.00(+8.33%)
Mar 06, 2023 0.0120 0.0120 0.0120 0.0120 517 -0.00(-14.89%)
Mar 03, 2023 0.0127 0.0141 0.0127 0.0141 155,500 +0.00(+7.63%)
Mar 02, 2023 0.0137 0.0142 0.0131 0.0131 223,387 -0.00(-2.96%)
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.