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 )

0.0115 -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 (%)
Sep 30, 2015 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Sep 29, 2015 0.0025 0.0025 0.0025 0.0025 111 +0.00(+19.05%)
Sep 28, 2015 0.0027 0.0027 0.0021 0.0021 1,071,445 -0.00(-16.00%)
Sep 25, 2015 0.0022 0.0025 0.0015 0.0025 240,134 +0.00(+13.64%)
Sep 24, 2015 0.0025 0.0027 0.0022 0.0022 823,037 -0.00(-12.00%)
Sep 23, 2015 0.0025 0.0025 0.0025 0.0025 10,050 +0.00(+3.31%)
Sep 22, 2015 0.0024 0.0024 0.0024 0.0024 40,036 -0.00(-10.37%)
Sep 21, 2015 0.0027 0.0027 0.0027 0.0027 377,000 +0.00(+3.85%)
Sep 18, 2015 0.0024 0.0026 0.0024 0.0026 98,012 +0.00(+8.33%)
Sep 15, 2015 0.0024 0.0024 0.0024 33 +0.00(+0.00%)
Sep 11, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Sep 09, 2015 0.0024 0.0024 0.0024 148 +0.00(+0.00%)
Sep 04, 2015 0.0024 0.0024 0.0024 2 +0.00(+0.00%)
Sep 02, 2015 0.0024 0.0024 0.0024 19 +0.00(+14.29%)
Sep 01, 2015 0.0021 0.0021 0.0020 0.0021 670,832 +0.00(+0.00%)
Aug 31, 2015 0.0025 0.0025 0.0021 0.0021 120,025 -0.00(-19.23%)
Aug 27, 2015 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Aug 26, 2015 0.0022 0.0022 0.0020 0.0021 77,000 -0.00(-16.00%)
Aug 25, 2015 0.0025 0.0025 0.0024 0.0025 90,122 +0.00(+0.00%)
Aug 24, 2015 0.0024 0.0025 0.0024 0.0025 456,435 +0.00(+4.17%)
Aug 21, 2015 0.0023 0.0024 0.0023 0.0024 250,447 +0.00(+4.35%)
Aug 20, 2015 0.0023 0.0023 0.0023 0.0023 65,000 +0.00(+0.00%)
Aug 19, 2015 0.0021 0.0023 0.0021 0.0023 30,007 -0.00(-8.00%)
Aug 18, 2015 0.0025 0.0025 0.0025 0.0025 20,002 +0.00(+0.00%)
Aug 17, 2015 0.0025 0.0025 0.0025 0.0025 100,044 -0.00(-7.41%)
Aug 14, 2015 0.0027 0.0027 0.0025 0.0027 245,192 +0.00(+0.00%)
Aug 13, 2015 0.0027 0.0027 0.0027 0.0027 7,325 +0.00(+0.00%)
Aug 12, 2015 0.0026 0.0027 0.0020 0.0027 73,490 +0.00(+8.00%)
Aug 10, 2015 0.0025 0.0025 0.0025 46 +0.00(+4.17%)
Aug 07, 2015 0.0025 0.0025 0.0024 0.0024 105,944 -0.00(-4.00%)
Aug 06, 2015 0.0024 0.0025 0.0024 0.0025 303,803 +0.00(+4.17%)
Aug 05, 2015 0.0027 0.0027 0.0024 0.0024 46,801 -0.00(-7.69%)
Aug 03, 2015 0.0026 0.0026 0.0026 35 -0.00(-13.33%)
Jul 31, 2015 0.0024 0.0030 0.0024 0.0030 260,166 +0.00(+25.00%)
Jul 30, 2015 0.0025 0.0025 0.0024 0.0024 140,925 +0.00(+0.00%)
Jul 29, 2015 0.0024 0.0024 0.0024 0.0024 400,024 +0.00(+0.00%)
Jul 28, 2015 0.0025 0.0025 0.0024 0.0024 125,532 -0.00(-4.00%)
Jul 27, 2015 0.0025 0.0025 0.0025 0.0025 235,877 +0.00(+0.00%)
Jul 24, 2015 0.0025 0.0025 0.0025 0.0025 10,315 +0.00(+0.00%)
Jul 23, 2015 0.0025 0.0027 0.0024 0.0025 190,212 -0.00(-13.79%)
Jul 22, 2015 0.0025 0.0029 0.0024 0.0029 1,389,360 +0.00(+16.00%)
Jul 21, 2015 0.0030 0.0030 0.0025 0.0025 11,144 -0.00(-16.67%)
Jul 20, 2015 0.0024 0.0030 0.0024 0.0030 510,085 +0.00(+36.36%)
Jul 17, 2015 0.0023 0.0023 0.0022 0.0022 379,676 -0.00(-8.33%)
Jul 14, 2015 0.0024 0.0024 0.0024 36 +0.00(+14.29%)
Jul 13, 2015 0.0030 0.0030 0.0021 0.0021 25,012 -0.00(-16.00%)
Jul 10, 2015 0.0026 0.0026 0.0025 0.0025 68,035 +0.00(+13.64%)
Jul 09, 2015 0.0023 0.0023 0.0022 0.0022 493,058 -0.00(-26.67%)
Jul 07, 2015 0.0030 0.0030 0.0030 42 +0.00(+0.00%)
Jul 06, 2015 0.0030 0.0030 0.0030 0.0030 100,038 -0.00(-3.23%)
Jul 02, 2015 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
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.