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 28, 2021 0.0320 0.0416 0.0272 0.0350 2,916,231 +0.01(+24.11%)
May 27, 2021 0.0330 0.0330 0.0272 0.0282 507,638 -0.00(-14.55%)
May 26, 2021 0.0330 0.0340 0.0281 0.0330 119,400 +0.00(+0.00%)
May 25, 2021 0.0320 0.0350 0.0275 0.0330 1,015,300 +0.00(+3.13%)
May 24, 2021 0.0286 0.0320 0.0251 0.0320 245,030 +0.00(+17.65%)
May 21, 2021 0.0290 0.0325 0.0272 0.0272 392,400 -0.00(-15.00%)
May 20, 2021 0.0320 0.0320 0.0272 0.0320 559,483 +0.00(+0.00%)
May 19, 2021 0.0300 0.0320 0.0272 0.0320 377,980 +0.00(+7.02%)
May 18, 2021 0.0238 0.0300 0.0238 0.0299 9,887 +0.00(+3.10%)
May 17, 2021 0.0275 0.0290 0.0232 0.0290 207,854 -0.00(-2.68%)
May 14, 2021 0.0290 0.0298 0.0245 0.0298 29,750 +0.00(+2.76%)
May 13, 2021 0.0200 0.0290 0.0200 0.0290 1,202,783 +0.01(+28.89%)
May 12, 2021 0.0219 0.0226 0.0110 0.0225 2,022,800 +0.00(+0.00%)
May 11, 2021 0.0210 0.0225 0.0200 0.0225 48,241 +0.00(+21.62%)
May 10, 2021 0.0231 0.0264 0.0173 0.0185 1,016,656 -0.01(-23.55%)
May 07, 2021 0.0260 0.0266 0.0234 0.0242 189,600 -0.00(-8.68%)
May 06, 2021 0.0300 0.0300 0.0251 0.0265 162,247 -0.00(-11.67%)
May 05, 2021 0.0251 0.0336 0.0251 0.0300 156,066 +0.00(+2.39%)
May 04, 2021 0.0310 0.0338 0.0250 0.0293 266,924 -0.00(-5.48%)
May 03, 2021 0.0252 0.0351 0.0252 0.0310 25,019 -0.00(-4.62%)
Apr 30, 2021 0.0339 0.0339 0.0250 0.0325 574,200 -0.00(-4.97%)
Apr 29, 2021 0.0266 0.0342 0.0241 0.0342 810,133 +0.01(+17.93%)
Apr 28, 2021 0.0222 0.0290 0.0222 0.0290 442,563 +0.00(+13.28%)
Apr 27, 2021 0.0280 0.0280 0.0225 0.0256 28,128 +0.00(+2.40%)
Apr 26, 2021 0.0222 0.0290 0.0130 0.0250 1,283,616 -0.00(-13.79%)
Apr 23, 2021 0.0221 0.0290 0.0220 0.0290 59,000 +0.00(+0.00%)
Apr 22, 2021 0.0290 0.0290 0.0221 0.0290 21,079 +0.00(+3.57%)
Apr 21, 2021 0.0210 0.0290 0.0210 0.0280 56,600 -0.00(-3.45%)
Apr 20, 2021 0.0290 0.0290 0.0220 0.0290 387,538 +0.01(+23.40%)
Apr 19, 2021 0.0290 0.0290 0.0235 0.0235 685,441 -0.00(-14.86%)
Apr 16, 2021 0.0263 0.0277 0.0263 0.0276 54,300 +0.00(+6.98%)
Apr 15, 2021 0.0347 0.0347 0.0235 0.0258 167,430 +0.00(+12.17%)
Apr 14, 2021 0.0290 0.0310 0.0205 0.0230 287,511 -0.01(-20.69%)
Apr 13, 2021 0.0290 0.0320 0.0290 0.0290 127,160 -0.00(-4.61%)
Apr 12, 2021 0.0319 0.0319 0.0290 0.0304 91,213 +0.00(+4.11%)
Apr 09, 2021 0.0285 0.0292 0.0285 0.0292 91,500 +0.00(+1.39%)
Apr 08, 2021 0.0291 0.0291 0.0260 0.0288 85,000 -0.00(-0.69%)
Apr 07, 2021 0.0259 0.0290 0.0220 0.0290 242,016 +0.01(+23.40%)
Apr 06, 2021 0.0259 0.0259 0.0235 0.0235 62,890 -0.00(-6.00%)
Apr 05, 2021 0.0230 0.0292 0.0220 0.0250 388,430 -0.00(-13.19%)
Apr 01, 2021 0.0251 0.0293 0.0231 0.0288 311,400 -0.00(-1.37%)
Mar 31, 2021 0.0297 0.0297 0.0230 0.0292 266,868 -0.00(-2.01%)
Mar 30, 2021 0.0280 0.0337 0.0240 0.0298 180,071 -0.01(-17.22%)
Mar 29, 2021 0.0310 0.0360 0.0290 0.0360 341,884 +0.00(+0.00%)
Mar 26, 2021 0.0288 0.0380 0.0288 0.0360 435,500 +0.01(+30.91%)
Mar 25, 2021 0.0319 0.0319 0.0261 0.0275 560,966 -0.00(-11.86%)
Mar 24, 2021 0.0380 0.0393 0.0300 0.0312 422,909 -0.00(-5.45%)
Mar 23, 2021 0.0310 0.0347 0.0281 0.0330 777,883 +0.00(+3.77%)
Mar 22, 2021 0.0350 0.0359 0.0280 0.0318 1,799,757 -0.00(-7.29%)
Mar 19, 2021 0.0389 0.0389 0.0309 0.0343 880,700 -0.00(-7.30%)
Mar 18, 2021 0.0460 0.0514 0.0310 0.0370 13,367,034 -0.01(-12.94%)
Mar 17, 2021 0.0460 0.0460 0.0355 0.0425 341,297 +0.00(+6.52%)
Mar 16, 2021 0.0465 0.0465 0.0352 0.0399 559,837 -0.01(-13.82%)
Mar 15, 2021 0.0514 0.0514 0.0400 0.0463 361,896 -0.00(-1.49%)
Mar 12, 2021 0.0520 0.0525 0.0421 0.0470 297,200 -0.00(-5.81%)
Mar 11, 2021 0.0520 0.0520 0.0420 0.0499 716,412 -0.00(-0.80%)
Mar 10, 2021 0.0520 0.0530 0.0410 0.0503 459,551 +0.01(+11.78%)
Mar 09, 2021 0.0320 0.0580 0.0320 0.0450 1,357,355 +0.01(+40.62%)
Mar 08, 2021 0.0430 0.0430 0.0310 0.0320 115,398 -0.01(-18.78%)
Mar 05, 2021 0.0290 0.0440 0.0270 0.0394 966,700 +0.01(+31.77%)
Mar 04, 2021 0.0400 0.0400 0.0100 0.0299 1,467,748 -0.01(-17.17%)
Mar 03, 2021 0.0447 0.0447 0.0325 0.0361 555,788 -0.01(-17.95%)
Mar 02, 2021 0.0425 0.0449 0.0310 0.0440 1,033,319 -0.00(-2.65%)
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.