Fuse Science Inc (PK) Historical Data - DROP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Fuse Science Inc (PK) (DROP)
Fuse Science Inc (PK) (DROP) Historical

Fuse Science Inc (PK) (DROP)

0.00415

0.00

( 0.00% )

Updated: 10:04:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00295	-41.5492957746	0.0071	0.0071	0.00355	315885	0.00438775	CS
4	-0.0002	-4.59770114943	0.00435	0.0077	0.0031	273741	0.00551619	CS
12	-0.00035	-7.77777777778	0.0045	0.0083	0.00206	459448	0.00552043	CS
26	-0.00735	-63.9130434783	0.0115	0.0153	0.0014	366136	0.00706839	CS
52	-0.00695	-62.6126126126	0.0111	0.0174	0.0014	271384	0.00841432	CS
156	-0.02875	-87.3860182371	0.0329	0.04115	0.0014	246140	0.0147423	CS
260	0.00225	118.421052632	0.0019	0.0858	0.0007	465812	0.02015697	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733264700	0.00415	-0.00185	-30.83	0.004	0.00495	0.00355	1130891
1733178180	0.006	0	0.00	0.006	0.006	0.006	2649
1732918200	0.006	-0.0011	-15.49	0.006	0.006	0.005	80000
1732746540	0.0071	0.00165	30.28	0.0071	0.0071	0.0071	50000
1732660140	0.00545	0.00045	9.00	0.0046499	0.0074	0.0034	784294
1732573560	0.005	-0.001	-16.67	0.005	0.005	0.005	23500
1732314000	0.006	-0.0002	-3.23	0.0046499	0.006	0.0046499	75005
1732227900	0.0062	0.0031	100.00	0.004475	0.0062	0.0035	899689
1732141740	0.0031	-0.00195	-38.61	0.0031	0.0031	0.0031	350
1732054800	0.00505	5.0E-5	1.00	0.0063	0.0063	0.00505	214000
1731968640	0.005	-0.0015	-23.08	0.005	0.005	0.005	50044
1731709260	0.0065	-0.0006	-8.45	0.0065	0.0065	0.0065	1846
1731622800	0.0071	0.00195	37.86	0.0071	0.0071	0.0071	303300
1731536760	0.00515	-0.00155	-23.13	0.0067	0.0077	0.0031	142559
1731450480	0.0067	0.0022	48.89	0.0057	0.007	0.005625	530292
1731363600	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1731104400	0.0045	0	0.00	0.00435	0.0045	0.00435	91444
1731018360	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730931960	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730845560	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730759160	0.0045	0.00013	2.97	0.0032	0.0045	0.0032	29400
1730496420	0.00437	0.00067	18.11	0.0041	0.00437	0.0041	55200
1730409900	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1730323500	0.0037	-0.0013	-26.00	0.0037	0.0037	0.0037	10000
1730237280	0.005	0	0.00	0.005	0.005	0.005	0
1730150880	0.005	-0.001	-16.67	0.0036	0.005	0.0036	29000
1729891500	0.006	0	0.00	0.006	0.006	0.006	0
1729805100	0.006	0	0.00	0.006	0.006	0.006	0
1729718700	0.006	0	0.00	0.006	0.006	0.006	0
1729632300	0.006	0.0013	27.66	0.006	0.006	0.006	2500
1729545600	0.0047	-0.0013	-21.67	0.0047	0.006	0.0034	53900
1729286400	0.006	0	0.00	0.0037	0.006	0.0037	643867
1729200000	0.006	-0.001	-14.29	0.0057	0.0068	0.0049	130699
1729113960	0.007	-0.0008	-10.26	0.0079	0.0079	0.0055	21659
1729027680	0.0078	0.0015	23.81	0.00714	0.0078	0.0031	197244
1728941220	0.0063	-0.0014	-18.18	0.0057999	0.0083	0.0055	1872016
1728681900	0.0077	0.0044	133.33	0.0035	0.0079	0.0032	6147347
1728595560	0.0033	6.0E-5	1.85	0.0035	0.00378	0.0033	1042515
1728508800	0.00324	-0.00026	-7.43	0.0033	0.0033	0.00324	72236
1728422580	0.0035	0.0006001	20.69	0.0034	0.0035	0.0023	446527
1728336000	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1728076800	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1727990400	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1727904000	0.0028999	-0.0004	-12.12	0.0028999	0.0028999	0.0028999	12628
1727818140	0.0033	-0.0002	-5.71	0.00345	0.00345	0.0033	265000
1727731380	0.0035	0	0.00	0.0035	0.0035	0.0035	510
1727472000	0.0035	0.0005	16.67	0.0035	0.0035	0.003275	1156325
1727386200	0.003	0	0.00	0.003	0.003	0.003	0
1727299200	0.003	0.00015	5.26	0.0035	0.0035	0.00285	91500
1727212800	0.00285	0	0.00	0.00285	0.00285	0.00285	20000
1727126940	0.00285	-0.0004	-12.31	0.00325	0.00325	0.00206	93100
1726867200	0.00325	-5.0E-5	-1.52	0.0035	0.0035	0.003	397145
1726781220	0.0033	-0.0006	-15.38	0.0036	0.0038	0.003	1530038
1726694460	0.0039	-0.001	-20.41	0.0028	0.004	0.0028	2536387
1726608240	0.0049	-4.0E-5	-0.81	0.004965	0.004965	0.0049	74000
1726521720	0.00494	-6.0E-5	-1.20	0.00494	0.00494	0.00494	215
1726262940	0.005	0.00025	5.26	0.005	0.005	0.005	108611
1726176540	0.00475	5.0E-5	1.06	0.00415	0.00475	0.00415	108610
1726090140	0.0047	-0.0003	-6.00	0.0045	0.0047	0.0045	66000
1726003500	0.005	0.001	25.00	0.005	0.005	0.005	9000
1725917160	0.004	0.0007	21.21	0.0045	0.0045	0.004	550000
1725658020	0.0033	-0.0017	-34.00	0.00415	0.004155	0.0033	191261
1725571440	0.005	0	0.00	0.00495	0.005	0.0049	28784
1725485040	0.005	0.0001	2.04	0.0049	0.005	0.0049	180008

Fuse Science (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions