Fuse Science Inc (PK) (DROP)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 3 | 0.01 | 0.0137 | 0.0095 | 109132 | 0.01196288 | CS |
| 4 | -0.002 | -16.2601626016 | 0.0123 | 0.01415 | 0.0086 | 227571 | 0.01119454 | CS |
| 12 | -0.00423 | -29.112181693 | 0.01453 | 0.01706 | 0.0086 | 199494 | 0.01214435 | CS |
| 26 | 0.0004 | 4.0404040404 | 0.0099 | 0.0174 | 0.007 | 187614 | 0.01216997 | CS |
| 52 | -0.0026 | -20.1550387597 | 0.0129 | 0.0174 | 0.0031 | 183670 | 0.01019621 | CS |
| 156 | -0.0297 | -74.25 | 0.04 | 0.065 | 0.0031 | 270553 | 0.0240665 | CS |
| 260 | 0.0088 | 586.666666667 | 0.0015 | 0.0858 | 0.0007 | 455768 | 0.02080795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0103 | -0.0034 | -24.82 | 0.0137 | 0.0137 | 0.0095 | 137209 |
| 1721424180 | 0.0137 | 0.0022 | 19.13 | 0.0115 | 0.0137 | 0.0115 | 50000 |
| 1721337960 | 0.0115 | -0.0021 | -15.44 | 0.01 | 0.01259 | 0.01 | 218281 |
| 1721251320 | 0.0136 | 0.0021 | 18.26 | 0.0103 | 0.0136 | 0.0103 | 100000 |
| 1721164920 | 0.0115 | 0.0005 | 4.55 | 0.01035 | 0.0115 | 0.01035 | 42536 |
| 1721078940 | 0.011 | -0.0027 | -19.71 | 0.01 | 0.0118 | 0.01 | 134845 |
| 1720819200 | 0.0137 | 0.0022 | 19.13 | 0.0088 | 0.0137 | 0.0088 | 386401 |
| 1720733280 | 0.0115 | 0.0006 | 5.50 | 0.0086 | 0.0115999 | 0.0086 | 430300 |
| 1720646880 | 0.0109 | 0.0008 | 7.92 | 0.0124 | 0.0124 | 0.0094 | 360250 |
| 1720560540 | 0.0101 | 0.0001 | 1.00 | 0.0102 | 0.01125 | 0.009 | 74000 |
| 1720473780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720214580 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720041780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719955380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719868980 | 0.01 | -0.00239 | -19.29 | 0.0102 | 0.0113 | 0.0094 | 479996 |
| 1719610020 | 0.01239 | 0.00109 | 9.65 | 0.0108 | 0.01415 | 0.0101 | 160000 |
| 1719523200 | 0.0113 | 0.0013 | 13.00 | 0.0113 | 0.0113 | 0.0102 | 45050 |
| 1719437040 | 0.01 | -0.0038 | -27.54 | 0.0113 | 0.012 | 0.00995 | 889975 |
| 1719350880 | 0.0138 | 0.0015 | 12.20 | 0.01185 | 0.0138 | 0.01185 | 41588 |
| 1719264540 | 0.0123 | 5.0E-5 | 0.41 | 0.0123 | 0.0123 | 0.0123 | 350 |
| 1719005220 | 0.01225 | 0.00195 | 18.93 | 0.01099 | 0.0148 | 0.0099 | 738132 |
| 1718918640 | 0.0103 | -0.00175 | -14.52 | 0.0103 | 0.0103 | 0.0103 | 25025 |
| 1718746140 | 0.01205 | -0.00275 | -18.58 | 0.0103 | 0.0127499 | 0.0103 | 35727 |
| 1718659680 | 0.0148 | 0.00362 | 32.38 | 0.0115 | 0.0148 | 0.01095 | 257690 |
| 1718400300 | 0.01118 | -0.00382 | -25.47 | 0.0111 | 0.01295 | 0.011 | 621750 |
| 1718314140 | 0.015 | 0.001 | 7.14 | 0.011 | 0.015 | 0.0106 | 331245 |
| 1718227380 | 0.014 | -0.0012 | -7.89 | 0.01515 | 0.01515 | 0.0101 | 256613 |
| 1718141340 | 0.0152 | 0.0023 | 17.83 | 0.0104 | 0.0152 | 0.0104 | 70306 |
| 1718054880 | 0.0129 | 0.0008 | 6.61 | 0.0143 | 0.0146 | 0.01 | 316025 |
| 1717795800 | 0.0121 | -0.0022 | -15.38 | 0.0133 | 0.0133 | 0.0101 | 168142 |
| 1717709400 | 0.0143 | 0.0013 | 10.00 | 0.0101 | 0.0143 | 0.0101 | 206692 |
| 1717622460 | 0.013 | 0.003 | 30.00 | 0.01 | 0.01465 | 0.01 | 406356 |
| 1717536360 | 0.01 | -0.00175 | -14.89 | 0.0115 | 0.0153 | 0.0098 | 661402 |
| 1717450140 | 0.01175 | 0.00025 | 2.17 | 0.0117 | 0.0121 | 0.0115 | 98106 |
| 1717190940 | 0.0115 | -0.00205 | -15.13 | 0.0136 | 0.0136 | 0.01 | 269800 |
| 1717104540 | 0.01355 | -0.001075 | -7.35 | 0.012 | 0.0155 | 0.012 | 232693 |
| 1717018020 | 0.014625 | -0.001075 | -6.85 | 0.0121 | 0.014625 | 0.012 | 70001 |
| 1716931740 | 0.0157 | 0.0037 | 30.83 | 0.0154 | 0.0167 | 0.0135 | 190512 |
| 1716585840 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 60100 |
| 1716499740 | 0.014 | -0.00053 | -3.65 | 0.0125 | 0.01438 | 0.0125 | 93171 |
| 1716412800 | 0.01453 | 0.00253 | 21.08 | 0.0125 | 0.01453 | 0.0125 | 80000 |
| 1716326940 | 0.012 | -0.0005 | -4.00 | 0.0125 | 0.0155 | 0.0101 | 180000 |
| 1716240180 | 0.0125 | 0.0007 | 5.93 | 0.0154 | 0.0154 | 0.01 | 80338 |
| 1715981340 | 0.0118 | -0.0037 | -23.87 | 0.0155 | 0.0155 | 0.0118 | 47400 |
| 1715894940 | 0.0155 | 0.0027 | 21.09 | 0.0129 | 0.0155 | 0.0125 | 140945 |
| 1715808000 | 0.0128 | 0.00085 | 7.11 | 0.0118 | 0.0128 | 0.011785 | 100075 |
| 1715722140 | 0.01195 | -0.00115 | -8.78 | 0.0141 | 0.01706 | 0.01195 | 359118 |
| 1715635200 | 0.0131 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0131 | 19558 |
| 1715376000 | 0.0131 | -0.001 | -7.09 | 0.0127 | 0.0131 | 0.0127 | 8380 |
| 1715289720 | 0.0141 | -0.00034 | -2.35 | 0.0141 | 0.0141 | 0.0141 | 5023 |
| 1715203200 | 0.01444 | 0 | 0.00 | 0.01444 | 0.01444 | 0.01444 | 7300 |
| 1715116800 | 0.01444 | 0 | 0.00 | 0.01444 | 0.01444 | 0.01444 | 0 |
| 1715030400 | 0.01444 | 0 | 0.00 | 0.01444 | 0.01444 | 0.01444 | 0 |
| 1714771200 | 0.01444 | 0 | 0.00 | 0.01444 | 0.01444 | 0.01444 | 0 |
| 1714684800 | 0.01444 | 0 | 0.00 | 0.01444 | 0.01444 | 0.01444 | 0 |
| 1714598400 | 0.01444 | -9.0E-5 | -0.62 | 0.01444 | 0.01444 | 0.01444 | 19000 |
| 1714512600 | 0.01453 | 0 | 0.00 | 0.01453 | 0.01453 | 0.01453 | 0 |
| 1714425720 | 0.01453 | 0.00063 | 4.53 | 0.01453 | 0.01453 | 0.01453 | 5512 |
| 1714166580 | 0.0139 | 0.0006 | 4.51 | 0.0139 | 0.0139 | 0.0139 | 6725 |
| 1714080300 | 0.0133 | -0.0014 | -9.52 | 0.01277 | 0.0133 | 0.0118 | 45574 |
| 1713994140 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1713907740 | 0.0147 | 0.00052 | 3.67 | 0.0131 | 0.0147 | 0.0121 | 55025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
