Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Science Inc (OP: DROP )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 25, 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 25, 2024 0.0030 0 +0.00(+3.45%)
Sep 24, 2024 0.0029 0.0029 0.0029 0.0029 20,000 +0.00(+0.00%)
Sep 23, 2024 0.0021 0.0033 0.0021 0.0029 93,100 -0.00(-12.12%)
Sep 20, 2024 0.0030 0.0035 0.0030 0.0033 397,145 +0.00(+0.00%)
Sep 19, 2024 0.0036 0.0038 0.0030 0.0033 1,530,038 -0.00(-15.38%)
Sep 18, 2024 0.0040 0.0040 0.0028 0.0039 2,536,387 -0.00(-20.41%)
Sep 17, 2024 0.0050 0.0050 0.0049 0.0049 74,000 +0.00(+0.00%)
Sep 16, 2024 0.0049 0.0049 0.0049 0.0049 215 -0.00(-2.00%)
Sep 13, 2024 0.0050 0.0050 0.0050 0.0050 108,611 +0.00(+4.17%)
Sep 12, 2024 0.0042 0.0048 0.0042 0.0048 108,610 +0.00(+2.13%)
Sep 11, 2024 0.0045 0.0047 0.0045 0.0047 66,000 -0.00(-6.00%)
Sep 10, 2024 0.0050 0.0050 0.0050 0.0050 9,000 +0.00(+25.00%)
Sep 09, 2024 0.0045 0.0045 0.0040 0.0040 550,000 +0.00(+21.21%)
Sep 06, 2024 0.0042 0.0042 0.0033 0.0033 191,261 -0.00(-34.00%)
Sep 05, 2024 0.0050 0.0050 0.0049 0.0050 28,784 +0.00(+0.00%)
Sep 04, 2024 0.0049 0.0050 0.0049 0.0050 180,008 +0.00(+2.04%)
Sep 03, 2024 0.0050 0.0050 0.0043 0.0049 415,540 +0.00(+13.95%)
Aug 30, 2024 0.0032 0.0043 0.0032 0.0043 96,420 -0.00(-14.00%)
Aug 29, 2024 0.0042 0.0050 0.0041 0.0050 284,480 +0.00(+2.04%)
Aug 28, 2024 0.0035 0.0058 0.0026 0.0049 2,028,180 -0.00(-16.95%)
Aug 27, 2024 0.0059 0.0059 0.0059 0.0059 50,000 -0.00(-1.67%)
Aug 26, 2024 0.0065 0.0065 0.0060 0.0060 22,163 -0.00(-23.08%)
Aug 23, 2024 0.0059 0.0078 0.0059 0.0078 198,706 +0.00(+30.00%)
Aug 22, 2024 0.0060 0.0078 0.0060 0.0060 995,478 +0.00(+0.00%)
Aug 21, 2024 0.0061 0.0063 0.0055 0.0060 737,138 -0.01(-53.85%)
Aug 20, 2024 0.0014 0.0130 0.0014 0.0130 192,546 +0.01(+85.71%)
Aug 19, 2024 0.0070 0.0073 0.0070 0.0070 498,552 +0.00(+0.00%)
Aug 16, 2024 0.0064 0.0070 0.0064 0.0070 72,505 +0.00(+0.00%)
Aug 15, 2024 0.0069 0.0078 0.0064 0.0070 464,850 -0.00(-10.26%)
Aug 14, 2024 0.0080 0.0080 0.0078 0.0078 374,633 -0.00(-2.50%)
Aug 13, 2024 0.0083 0.0083 0.0080 0.0080 405,499 -0.00(-4.76%)
Aug 09, 2024 0.0084 0 +0.00(+0.00%)
Aug 07, 2024 0.0084 26 +0.00(+6.33%)
Aug 06, 2024 0.0085 0.0085 0.0079 0.0079 13,645 -0.00(-5.95%)
Aug 05, 2024 0.0084 0.0091 0.0080 0.0084 319,253 -0.00(-7.69%)
Aug 02, 2024 0.0091 0.0099 0.0084 0.0091 252,129 -0.00(-2.15%)
Aug 01, 2024 0.0098 0.0098 0.0090 0.0093 359,703 -0.00(-8.82%)
Jul 31, 2024 0.0100 0.0102 0.0100 0.0102 194,001 +0.00(+6.25%)
Jul 30, 2024 0.0096 0.0096 0.0096 0.0096 10,002 +0.00(+2.13%)
Jul 29, 2024 0.0092 0.0094 0.0092 0.0094 414,740 +0.00(+0.00%)
Jul 26, 2024 0.0100 0.0100 0.0089 0.0094 204,590 -0.00(-5.05%)
Jul 25, 2024 0.0100 0.0100 0.0098 0.0099 311,300 +0.00(+0.00%)
Jul 24, 2024 0.0098 0.0101 0.0098 0.0099 403,500 -0.00(-3.88%)
Jul 22, 2024 0.0103 0 -0.00(-24.82%)
Jul 19, 2024 0.0115 0.0137 0.0115 0.0137 50,000 +0.00(+19.13%)
Jul 18, 2024 0.0100 0.0126 0.0100 0.0115 218,281 -0.00(-15.44%)
Jul 17, 2024 0.0103 0.0136 0.0103 0.0136 100,000 +0.00(+18.26%)
Jul 16, 2024 0.0104 0.0115 0.0104 0.0115 42,536 +0.00(+4.55%)
Jul 15, 2024 0.0100 0.0118 0.0100 0.0110 134,845 -0.00(-19.71%)
Jul 12, 2024 0.0098 0.0137 0.0088 0.0137 386,401 +0.00(+19.13%)
Jul 11, 2024 0.0101 0.0116 0.0086 0.0115 430,300 +0.00(+5.50%)
Jul 10, 2024 0.0124 0.0124 0.0094 0.0109 360,250 +0.00(+7.92%)
Jul 09, 2024 0.0102 0.0113 0.0090 0.0101 74,000 +0.00(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.