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 )

0.0118 -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 17, 2024 0.0120 0.0155 0.0118 0.0118 47,400 -0.00(-23.87%)
May 16, 2024 0.0129 0.0155 0.0125 0.0155 140,945 +0.00(+21.09%)
May 15, 2024 0.0118 0.0128 0.0118 0.0128 100,075 +0.00(+6.67%)
May 14, 2024 0.0141 0.0171 0.0120 0.0120 359,118 -0.00(-8.40%)
May 13, 2024 0.0138 0.0138 0.0131 0.0131 19,558 +0.00(+0.00%)
May 10, 2024 0.0127 0.0131 0.0127 0.0131 8,380 -0.00(-7.09%)
May 09, 2024 0.0141 0.0141 0.0141 0.0141 5,023 -0.00(-2.08%)
May 08, 2024 0.0144 0.0144 0.0144 0.0144 7,300 +0.00(+0.00%)
May 01, 2024 0.0144 0 -0.00(-0.69%)
Apr 29, 2024 0.0145 0 +0.00(+4.32%)
Apr 26, 2024 0.0139 0.0139 0.0139 0.0139 6,725 +0.00(+4.51%)
Apr 25, 2024 0.0128 0.0133 0.0118 0.0133 45,574 -0.00(-9.52%)
Apr 23, 2024 0.0147 0 +0.00(+3.52%)
Apr 22, 2024 0.0135 0.0142 0.0135 0.0142 15,000 +0.00(+19.33%)
Apr 19, 2024 0.0130 0.0156 0.0119 0.0119 358,304 -0.00(-2.46%)
Apr 18, 2024 0.0174 0.0174 0.0122 0.0122 59,631 -0.00(-27.81%)
Apr 17, 2024 0.0128 0.0169 0.0128 0.0169 304,330 +0.00(+16.55%)
Apr 16, 2024 0.0145 0.0145 0.0145 0.0145 20,497 -0.00(-4.61%)
Apr 15, 2024 0.0142 0.0163 0.0121 0.0152 1,606,199 +0.00(+0.66%)
Apr 12, 2024 0.0151 0.0151 0.0151 0.0151 150 +0.00(+6.34%)
Apr 11, 2024 0.0150 0.0152 0.0142 0.0142 488,331 +0.00(+5.97%)
Apr 10, 2024 0.0134 0.0134 0.0134 0.0134 5,702 +0.00(+0.00%)
Apr 09, 2024 0.0134 0.0134 0.0134 0.0134 978 +0.00(+0.00%)
Apr 08, 2024 0.0140 0.0140 0.0134 0.0134 13,796 +0.00(+0.00%)
Apr 04, 2024 0.0134 0 -0.00(-10.67%)
Apr 03, 2024 0.0144 0.0150 0.0133 0.0150 294,624 +0.00(+4.17%)
Apr 02, 2024 0.0126 0.0150 0.0126 0.0144 249,744 +0.00(+12.50%)
Apr 01, 2024 0.0130 0.0135 0.0110 0.0128 261,673 -0.00(-11.72%)
Mar 28, 2024 0.0144 0.0146 0.0139 0.0145 65,685 -0.00(-2.68%)
Mar 27, 2024 0.0137 0.0149 0.0106 0.0149 232,946 +0.00(+7.19%)
Mar 26, 2024 0.0142 0.0142 0.0110 0.0139 78,100 -0.00(-7.33%)
Mar 25, 2024 0.0127 0.0150 0.0097 0.0150 854,157 +0.00(+20.00%)
Mar 22, 2024 0.0125 0.0125 0.0116 0.0125 347,076 +0.00(+5.93%)
Mar 20, 2024 0.0118 6 -0.00(-10.61%)
Mar 19, 2024 0.0105 0.0144 0.0105 0.0132 442,620 +0.00(+33.33%)
Mar 18, 2024 0.0096 0.0109 0.0095 0.0099 86,760 +0.00(+4.21%)
Mar 15, 2024 0.0101 0.0105 0.0095 0.0095 465,006 +0.00(+0.00%)
Mar 14, 2024 0.0102 0.0103 0.0095 0.0095 48,575 -0.00(-5.94%)
Mar 13, 2024 0.0109 0.0109 0.0099 0.0101 75,088 -0.00(-0.98%)
Mar 12, 2024 0.0100 0.0108 0.0099 0.0102 133,000 +0.00(+8.51%)
Mar 11, 2024 0.0094 0.0094 0.0094 0.0094 3,919 -0.00(-2.08%)
Mar 06, 2024 0.0096 16 +0.00(+10.34%)
Mar 05, 2024 0.0092 0.0110 0.0086 0.0087 137,499 -0.00(-13.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 46,176 +0.00(+9.89%)
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.