Fuse Science, Inc. (DROP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0144

-0.0001

(-0.62%)

At close: 02:14PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0144	0.0144	0.0144	0.0144	0.0144	19,000
30 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
29 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,512
26 Apr 2024	0.0139	0.0139	0.0139	0.0139	0.0139	6,725
25 Apr 2024	0.0128	0.0133	0.0118	0.0133	0.0133	45,574
24 Apr 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
23 Apr 2024	0.0131	0.0147	0.0121	0.0147	0.0147	55,025
22 Apr 2024	0.0135	0.0142	0.0135	0.0142	0.0142	15,000
19 Apr 2024	0.0130	0.0156	0.0119	0.0119	0.0119	358,304
18 Apr 2024	0.0174	0.0174	0.0122	0.0122	0.0122	59,631
17 Apr 2024	0.0128	0.0169	0.0128	0.0169	0.0169	304,330
16 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	20,497
15 Apr 2024	0.0142	0.0163	0.0121	0.0152	0.0152	1,606,199
12 Apr 2024	0.0151	0.0151	0.0151	0.0151	0.0151	150
11 Apr 2024	0.0149	0.0152	0.0142	0.0142	0.0142	488,331
10 Apr 2024	0.0133	0.0133	0.0133	0.0133	0.0133	5,702
09 Apr 2024	0.0133	0.0133	0.0133	0.0133	0.0133	978
08 Apr 2024	0.0140	0.0140	0.0133	0.0133	0.0133	13,796
05 Apr 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
04 Apr 2024	0.0150	0.0150	0.0118	0.0134	0.0134	31,535
03 Apr 2024	0.0144	0.0150	0.0133	0.0150	0.0150	294,124
02 Apr 2024	0.0126	0.0150	0.0126	0.0144	0.0144	249,744
01 Apr 2024	0.0130	0.0135	0.0110	0.0128	0.0128	261,673
28 Mar 2024	0.0144	0.0146	0.0139	0.0145	0.0145	65,685
27 Mar 2024	0.0137	0.0149	0.0105	0.0149	0.0149	232,946
26 Mar 2024	0.0142	0.0142	0.0110	0.0139	0.0139	78,100
25 Mar 2024	0.0127	0.0150	0.0097	0.0150	0.0150	854,157
22 Mar 2024	0.0125	0.0125	0.0116	0.0125	0.0125	347,076
21 Mar 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
20 Mar 2024	0.0109	0.0131	0.0106	0.0118	0.0118	89,000
19 Mar 2024	0.0105	0.0144	0.0105	0.0132	0.0132	442,620
18 Mar 2024	0.0096	0.0109	0.0095	0.0099	0.0099	86,760
15 Mar 2024	0.0101	0.0105	0.0095	0.0095	0.0095	465,006
14 Mar 2024	0.0102	0.0103	0.0095	0.0095	0.0095	48,575
13 Mar 2024	0.0109	0.0109	0.0099	0.0101	0.0101	75,088
12 Mar 2024	0.0100	0.0108	0.0099	0.0102	0.0102	133,000
11 Mar 2024	0.0094	0.0094	0.0094	0.0094	0.0094	3,919
08 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
07 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
06 Mar 2024	0.0090	0.0100	0.0090	0.0095	0.0095	67,896
05 Mar 2024	0.0092	0.0110	0.0086	0.0087	0.0087	137,499
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,176
01 Mar 2024	0.0097	0.0097	0.0090	0.0091	0.0091	12,622
29 Feb 2024	0.0100	0.0100	0.0096	0.0096	0.0096	70,000
28 Feb 2024	0.0095	0.0110	0.0095	0.0110	0.0110	41,961
27 Feb 2024	0.0096	0.0096	0.0096	0.0096	0.0096	30,000
26 Feb 2024	0.0100	0.0100	0.0096	0.0096	0.0096	15,282
23 Feb 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
22 Feb 2024	0.0100	0.0110	0.0099	0.0099	0.0099	41,250
21 Feb 2024	0.0089	0.0100	0.0081	0.0100	0.0100	307,014
20 Feb 2024	0.0089	0.0089	0.0089	0.0089	0.0089	20,011
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,777
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2024	0.0089	0.0090	0.0089	0.0090	0.0090	33,500
13 Feb 2024	0.0099	0.0150	0.0087	0.0089	0.0089	767,639
12 Feb 2024	0.0099	0.0100	0.0099	0.0100	0.0100	110,190
09 Feb 2024	0.0087	0.0099	0.0085	0.0099	0.0099	60,020
08 Feb 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
07 Feb 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
06 Feb 2024	0.0098	0.0099	0.0077	0.0089	0.0089	301,000
05 Feb 2024	0.0092	0.0100	0.0091	0.0091	0.0091	129,700
02 Feb 2024	0.0097	0.0100	0.0097	0.0098	0.0098	127,300
01 Feb 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
31 Jan 2024	0.0089	0.0094	0.0089	0.0094	0.0094	19,303
30 Jan 2024	0.0088	0.0088	0.0088	0.0088	0.0088	50,000
29 Jan 2024	0.0111	0.0111	0.0080	0.0090	0.0090	216,201
26 Jan 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,009
25 Jan 2024	0.0086	0.0087	0.0070	0.0087	0.0087	479,504
24 Jan 2024	0.0087	0.0088	0.0081	0.0087	0.0087	254,771
23 Jan 2024	0.0098	0.0098	0.0089	0.0090	0.0090	210,000
22 Jan 2024	0.0099	0.0099	0.0099	0.0099	0.0099	10,000
19 Jan 2024	0.0099	0.0099	0.0094	0.0099	0.0099	170,696
18 Jan 2024	0.0094	0.0099	0.0094	0.0098	0.0098	69,000
17 Jan 2024	0.0094	0.0094	0.0094	0.0094	0.0094	44,786
16 Jan 2024	0.0099	0.0109	0.0088	0.0093	0.0093	255,377
12 Jan 2024	0.0106	0.0109	0.0106	0.0109	0.0109	2,169
11 Jan 2024	0.0094	0.0100	0.0094	0.0100	0.0100	21,000
10 Jan 2024	0.0099	0.0110	0.0094	0.0094	0.0094	45,008
09 Jan 2024	0.0100	0.0100	0.0099	0.0099	0.0099	26,300
08 Jan 2024	0.0094	0.0094	0.0094	0.0094	0.0094	10,003
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,029
04 Jan 2024	0.0099	0.0121	0.0099	0.0104	0.0104	446,800
03 Jan 2024	0.0093	0.0099	0.0093	0.0094	0.0094	67,565
02 Jan 2024	0.0100	0.0100	0.0088	0.0095	0.0095	12,722
29 Dec 2023	0.0094	0.0094	0.0094	0.0094	0.0094	-
28 Dec 2023	0.0094	0.0094	0.0094	0.0094	0.0094	11,850
27 Dec 2023	0.0093	0.0093	0.0093	0.0093	0.0093	-
26 Dec 2023	0.0093	0.0093	0.0093	0.0093	0.0093	7,735
22 Dec 2023	0.0088	0.0098	0.0088	0.0093	0.0093	89,539
21 Dec 2023	0.0115	0.0115	0.0087	0.0088	0.0088	277,956
20 Dec 2023	0.0080	0.0085	0.0080	0.0085	0.0085	382,980
19 Dec 2023	0.0075	0.0080	0.0072	0.0074	0.0074	174,565
18 Dec 2023	0.0082	0.0085	0.0078	0.0078	0.0078	306,182
15 Dec 2023	0.0080	0.0081	0.0080	0.0081	0.0081	31,266
14 Dec 2023	0.0081	0.0087	0.0075	0.0078	0.0078	1,653,597
13 Dec 2023	0.0089	0.0089	0.0080	0.0088	0.0088	130,904
12 Dec 2023	0.0088	0.0093	0.0077	0.0089	0.0089	84,020
11 Dec 2023	0.0101	0.0107	0.0076	0.0080	0.0080	707,192
08 Dec 2023	0.0107	0.0107	0.0101	0.0101	0.0101	76,191
07 Dec 2023	0.0125	0.0140	0.0085	0.0096	0.0096	1,233,770
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6543+0.0016(+0.24%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.51+0.51(+0.65%)

GOLD2,309.40-1.60(-0.07%)

Bitcoin AUD89,948.16+1,098.36(+1.24%)

Fuse Science, Inc. (DROP)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6543
+0.0016(+0.24%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.51
+0.51(+0.65%)

GOLD
2,309.40
-1.60(-0.07%)

Bitcoin AUD
89,948.16
+1,098.36(+1.24%)