Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Fuse Science Inc (OP: DROP )

0.0125 +0.0007 (+5.93%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Apr 30, 2020 0.0022 0.0022 0.0016 0.0017 671,027 -0.00(-22.73%)
Apr 29, 2020 0.0020 0.0022 0.0017 0.0022 972,365 +0.00(+4.76%)
Apr 28, 2020 0.0020 0.0021 0.0017 0.0021 772,441 -0.00(-4.55%)
Apr 27, 2020 0.0032 0.0032 0.0020 0.0022 955,986 -0.00(-24.14%)
Apr 24, 2020 0.0044 0.0044 0.0022 0.0029 6,153,000 -0.00(-25.64%)
Apr 23, 2020 0.0015 0.0065 0.0015 0.0039 19,251,432 +0.00(+39.29%)
Apr 22, 2020 0.0025 0.0028 0.0025 0.0028 13,005 +0.00(+3.70%)
Apr 21, 2020 0.0015 0.0027 0.0015 0.0027 680 -0.00(-3.57%)
Apr 20, 2020 0.0014 0.0028 0.0014 0.0028 11,604 +0.00(+16.67%)
Apr 17, 2020 0.0032 0.0032 0.0024 0.0024 65,100 -0.00(-17.24%)
Apr 16, 2020 0.0029 0.0029 0.0029 82 +0.00(+0.00%)
Apr 15, 2020 0.0028 0.0029 0.0017 0.0029 99,965 +0.00(+7.41%)
Apr 14, 2020 0.0025 0.0027 0.0025 0.0027 2,007 +0.00(+3.85%)
Apr 13, 2020 0.0026 0.0026 0.0020 0.0026 12,248 -0.00(-3.70%)
Apr 09, 2020 0.0008 0.0029 0.0008 0.0027 1,747,300 -0.00(-6.90%)
Apr 08, 2020 0.0024 0.0029 0.0020 0.0029 66,443 +0.00(+0.00%)
Apr 07, 2020 0.0035 0.0035 0.0019 0.0029 463,881 +0.00(+0.00%)
Apr 06, 2020 0.0024 0.0043 0.0007 0.0029 10,103,351 +0.00(+20.83%)
Apr 03, 2020 0.0020 0.0024 0.0020 0.0024 1,169,100 +0.00(+4.35%)
Apr 01, 2020 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Mar 30, 2020 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Mar 26, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Mar 25, 2020 0.0017 0.0017 0.0017 148 +0.00(+0.00%)
Mar 24, 2020 0.0017 0.0017 0.0017 0.0017 1,057 +0.00(+13.33%)
Mar 23, 2020 0.0020 0.0020 0.0015 0.0015 4,038 -0.00(-25.00%)
Mar 20, 2020 0.0020 0.0020 0.0020 10 +0.00(+0.00%)
Mar 19, 2020 0.0020 0.0020 0.0020 62 +0.00(+0.00%)
Mar 18, 2020 0.0020 0.0020 0.0016 0.0020 140,007 +0.00(+0.00%)
Mar 17, 2020 0.0016 0.0020 0.0016 0.0020 660,108 +0.00(+17.65%)
Mar 16, 2020 0.0015 0.0019 0.0015 0.0017 80,004 -0.00(-10.53%)
Mar 13, 2020 0.0015 0.0019 0.0013 0.0019 100,000 +0.00(+46.15%)
Mar 12, 2020 0.0013 0.0014 0.0013 0.0013 241,949 +0.00(+0.00%)
Mar 10, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0013 0.0013 47,602 -0.00(-7.14%)
Mar 06, 2020 0.0014 0.0014 0.0014 0.0014 50,000 -0.00(-22.22%)
Mar 04, 2020 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Mar 03, 2020 0.0019 0.0019 0.0019 9 +0.00(+0.00%)
Mar 02, 2020 0.0019 0.0019 0.0019 0.0019 204 +0.00(+11.76%)
Feb 28, 2020 0.0017 0.0017 0.0017 39 +0.00(+0.00%)
Feb 27, 2020 0.0019 0.0019 0.0017 0.0017 72,001 +0.00(+6.25%)
Feb 25, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Feb 24, 2020 0.0017 0.0017 0.0017 1 +0.00(+0.00%)
Feb 21, 2020 0.0018 0.0018 0.0016 0.0017 41,000 +0.00(+0.00%)
Feb 20, 2020 0.0017 0.0017 0.0017 0.0017 3,001 +0.00(+21.43%)
Feb 19, 2020 0.0017 0.0017 0.0014 0.0014 25,014 +0.00(+0.00%)
Feb 18, 2020 0.0014 0.0014 0.0014 8 +0.00(+0.00%)
Feb 14, 2020 0.0014 0.0014 0.0014 0.0014 35,100 -0.00(-26.32%)
Feb 13, 2020 0.0019 0.0019 0.0019 10 +0.00(+0.00%)
Feb 12, 2020 0.0019 0.0019 0.0019 88 +0.00(+0.00%)
Feb 11, 2020 0.0019 0.0019 0.0019 37 +0.00(+0.00%)
Feb 10, 2020 0.0019 0.0019 0.0019 70 +0.00(+0.00%)
Feb 06, 2020 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Feb 05, 2020 0.0016 0.0016 0.0016 26 +0.00(+0.00%)
Feb 04, 2020 0.0016 0.0016 0.0016 8 +0.00(+0.00%)
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.