Fuse Science Inc (PK) (DROP)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0009 | 25 | 0.0036 | 0.005 | 0.0032 | 31400 | 0.00449282 | CS |
| 4 | 0.0011 | 32.3529411765 | 0.0034 | 0.0083 | 0.0023 | 766051 | 0.00665701 | CS |
| 12 | -0.00382 | -45.9134615385 | 0.00832 | 0.013 | 0.0014 | 499610 | 0.00564156 | CS |
| 26 | -0.00994 | -68.836565097 | 0.01444 | 0.01706 | 0.0014 | 341064 | 0.00758137 | CS |
| 52 | -0.0008 | -15.0943396226 | 0.0053 | 0.0174 | 0.0014 | 266033 | 0.00860727 | CS |
| 156 | -0.0335 | -88.1578947368 | 0.038 | 0.045 | 0.0014 | 244663 | 0.01557717 | CS |
| 260 | 0.0026 | 136.842105263 | 0.0019 | 0.0858 | 0.0007 | 464655 | 0.02026938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725398880 | 0.0049 | 0.0006 | 13.95 | 0.005 | 0.005 | 0.0043 | 415540 |
| 1725053340 | 0.0043 | -0.0007 | -14.00 | 0.0032 | 0.0043 | 0.0032 | 96420 |
| 1724966400 | 0.005 | 0.0001 | 2.04 | 0.0049 | 0.005 | 0.0041 | 284480 |
| 1724880360 | 0.0049 | -0.00095 | -16.24 | 0.0035 | 0.0057999 | 0.0026 | 2028180 |
| 1724794080 | 0.00585 | -0.00015 | -2.50 | 0.00585 | 0.00585 | 0.00585 | 50000 |
| 1724707740 | 0.006 | -0.00175 | -22.58 | 0.00648 | 0.00648 | 0.006 | 22163 |
| 1724448480 | 0.00775 | 0.00175 | 29.17 | 0.00585 | 0.00775 | 0.00585 | 198706 |
| 1724362140 | 0.006 | 0 | 0.00 | 0.00595 | 0.00775 | 0.00595 | 995478 |
| 1724275380 | 0.006 | -0.007 | -53.85 | 0.0061 | 0.00625 | 0.0055 | 737138 |
| 1724188800 | 0.013 | 0.006 | 85.71 | 0.0014 | 0.013 | 0.0014 | 192546 |
| 1724102880 | 0.007 | 0 | 0.00 | 0.007 | 0.0073 | 0.007 | 498552 |
| 1723843740 | 0.007 | 0 | 0.00 | 0.0064 | 0.007 | 0.0064 | 72505 |
| 1723756860 | 0.007 | -0.0008 | -10.26 | 0.00685 | 0.0078 | 0.0064 | 464850 |
| 1723670820 | 0.0078 | -0.0002 | -2.50 | 0.008 | 0.008 | 0.0078 | 374633 |
| 1723584360 | 0.008 | -0.00035 | -4.19 | 0.0083199 | 0.0083199 | 0.00795 | 405499 |
| 1723497600 | 0.00835 | 0 | 0.00 | 0.00835 | 0.00835 | 0.00835 | 0 |
| 1723238400 | 0.00835 | 0 | 0.00 | 0.00835 | 0.00835 | 0.00835 | 4000 |
| 1723152120 | 0.00835 | 0 | 0.00 | 0.00835 | 0.00835 | 0.00835 | 0 |
| 1723065720 | 0.00835 | 0.00045 | 5.70 | 0.00835 | 0.00853 | 0.00835 | 20175 |
| 1722979800 | 0.0079 | -0.00045 | -5.39 | 0.00853 | 0.00853 | 0.0079 | 13645 |
| 1722893340 | 0.00835 | -0.0007 | -7.73 | 0.0091 | 0.0091 | 0.008 | 319253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
