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 | -0.00209 | -42.3076923077 | 0.00494 | 0.004965 | 0.00206 | 907557 | 0.00365716 | CS |
| 4 | -0.00363 | -56.0185185185 | 0.00648 | 0.00648 | 0.00206 | 456676 | 0.00416297 | CS |
| 12 | -0.00735 | -72.0588235294 | 0.0102 | 0.0137 | 0.0014 | 343875 | 0.0065688 | CS |
| 26 | -0.00985 | -77.5590551181 | 0.0127 | 0.0174 | 0.0014 | 266834 | 0.00934027 | CS |
| 52 | -0.004475 | -61.0921501706 | 0.007325 | 0.0174 | 0.0014 | 222825 | 0.00908119 | CS |
| 156 | -0.04015 | -93.3720930233 | 0.043 | 0.058 | 0.0014 | 241001 | 0.01837288 | CS |
| 260 | 0.001225 | 75.3846153846 | 0.001625 | 0.0858 | 0.0007 | 456040 | 0.02046207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722634140 | 0.00905 | -0.00023 | -2.48 | 0.0084 | 0.0099 | 0.0084 | 252129 |
| 1722547620 | 0.00928 | -0.00092 | -9.02 | 0.00975 | 0.00975 | 0.009 | 359703 |
| 1722461340 | 0.0102 | 0.0006001 | 6.25 | 0.01 | 0.0102 | 0.01 | 194001 |
| 1722374820 | 0.0095999 | 0.0001999 | 2.13 | 0.0095999 | 0.0095999 | 0.0095999 | 10002 |
| 1722288180 | 0.0094 | 1.0E-5 | 0.11 | 0.0092 | 0.0094 | 0.0092 | 414740 |
| 1722029100 | 0.00939 | -0.00051 | -5.15 | 0.00995 | 0.00995 | 0.00885 | 204590 |
| 1721942400 | 0.0099 | 0 | 0.00 | 0.01 | 0.01004 | 0.0098 | 311300 |
| 1721856480 | 0.0099 | -0.0004 | -3.88 | 0.0098 | 0.01005 | 0.0098 | 403500 |
| 1721770140 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
