Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUZEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.003934 | 0.000879 | 28.78% | 0.003379 | 0.004156 | 0.003008 | 4,281.00 |
| May 06 2024 | 0.003055 | -0.001103 | -26.53% | 0.004061 | 0.004124 | 0.003021 | 2,969.00 |
| May 05 2024 | 0.004158 | 0.000791 | 23.51% | 0.003397 | 0.004158 | 0.003032 | 3,721.00 |
| May 04 2024 | 0.003367 | -0.000238 | -6.60% | 0.003942 | 0.004157 | 0.003001 | 3,977.00 |
| May 03 2024 | 0.003605 | 0.000413 | 12.94% | 0.00329 | 0.004144 | 0.003021 | 4,182.00 |
| May 02 2024 | 0.003192 | -0.000681 | -17.58% | 0.003858 | 0.004172 | 0.003101 | 3,607.00 |
| May 01 2024 | 0.003873 | 0.000354 | 10.05% | 0.003822 | 0.004151 | 0.003 | 3,934.00 |
| Apr 30 2024 | 0.003519 | -0.000103 | -2.84% | 0.003864 | 0.004104 | 0.003449 | 4,063.00 |
| Apr 29 2024 | 0.003623 | -0.000066 | -1.79% | 0.003609 | 0.004176 | 0.00345 | 3,492.00 |
| Apr 28 2024 | 0.003689 | -0.000296 | -7.43% | 0.004027 | 0.004158 | 0.003401 | 5,071.00 |
| Apr 27 2024 | 0.003985 | 0.00008 | 2.05% | 0.003649 | 0.004142 | 0.003416 | 4,736.00 |
| Apr 26 2024 | 0.003905 | 0.00000400 | 0.10% | 0.003489 | 0.004149 | 0.003425 | 3,441.00 |
| Apr 25 2024 | 0.003901 | 0.000195 | 5.27% | 0.004108 | 0.004172 | 0.003419 | 4,258.00 |
| Apr 24 2024 | 0.003706 | 0.00000600 | 0.16% | 0.003996 | 0.004153 | 0.00341 | 3,859.00 |
| Apr 23 2024 | 0.0037 | -0.000058 | -1.54% | 0.003788 | 0.004171 | 0.003449 | 4,084.00 |
| Apr 22 2024 | 0.003758 | -0.000091 | -2.36% | 0.004026 | 0.00414 | 0.003414 | 3,768.00 |
| Apr 21 2024 | 0.003849 | 0.000421 | 12.29% | 0.004169 | 0.004198 | 0.003408 | 4,064.00 |
| Apr 20 2024 | 0.003428 | -0.000611 | -15.13% | 0.003858 | 0.004196 | 0.00341 | 3,499.00 |
| Apr 19 2024 | 0.004038 | -0.000135 | -3.23% | 0.004018 | 0.004113 | 0.003432 | 3,567.00 |
| Apr 18 2024 | 0.004173 | 0.000815 | 24.26% | 0.00413 | 0.004184 | 0.003335 | 3,754.00 |
| Apr 17 2024 | 0.003359 | -0.000234 | -6.51% | 0.003643 | 0.004161 | 0.003309 | 2,914.00 |
| Apr 16 2024 | 0.003593 | 0.000119 | 3.42% | 0.003452 | 0.004086 | 0.003301 | 4,726.00 |
| Apr 15 2024 | 0.003474 | -0.00012 | -3.34% | 0.003513 | 0.003725 | 0.003324 | 5,213.00 |
| Apr 14 2024 | 0.003594 | 0.000124 | 3.59% | 0.003427 | 0.003778 | 0.003306 | 4,281.00 |
| Apr 13 2024 | 0.003469 | -0.000162 | -4.46% | 0.003521 | 0.003927 | 0.003333 | 3,965.00 |
| Apr 12 2024 | 0.003631 | -0.000557 | -13.30% | 0.003912 | 0.00411 | 0.003409 | 4,256.00 |
| Apr 11 2024 | 0.004189 | 0.000867 | 26.09% | 0.003595 | 0.0042 | 0.003314 | 3,074.00 |
| Apr 10 2024 | 0.003322 | -0.000086 | -2.52% | 0.003654 | 0.003787 | 0.003313 | 3,944.00 |
| Apr 09 2024 | 0.003408 | -0.000339 | -9.05% | 0.003382 | 0.003791 | 0.003306 | 5,152.00 |
| Apr 08 2024 | 0.003747 | 0.000041 | 1.11% | 0.003671 | 0.00388 | 0.003339 | 3,773.00 |
| Apr 07 2024 | 0.003706 | 0.001128 | 43.77% | 0.002762 | 0.0039 | 0.001589 | 5,301.00 |
| Apr 06 2024 | 0.002578 | 0.000286 | 12.50% | 0.002301 | 0.003395 | 0.001665 | 6,152.00 |
| Apr 05 2024 | 0.002291 | 0.000388 | 20.36% | 0.002196 | 0.003313 | 0.001507 | 6,846.00 |
| Apr 04 2024 | 0.001904 | -0.000262 | -12.10% | 0.003042 | 0.003315 | 0.001531 | 6,377.00 |
| Apr 03 2024 | 0.002165 | -0.000062 | -2.78% | 0.003305 | 0.003319 | 0.001537 | 5,455.00 |
| Apr 02 2024 | 0.002227 | 0.00022 | 10.97% | 0.003078 | 0.00333 | 0.00163 | 5,717.00 |
| Apr 01 2024 | 0.002007 | -0.000507 | -20.16% | 0.002782 | 0.003375 | 0.001768 | 5,825.00 |
| Mar 31 2024 | 0.002514 | 0.000106 | 4.39% | 0.00276 | 0.003363 | 0.00165 | 7,162.00 |
| Mar 30 2024 | 0.002408 | 0.000632 | 35.55% | 0.002436 | 0.003255 | 0.00159 | 7,729.00 |
| Mar 29 2024 | 0.001777 | -0.000852 | -32.41% | 0.00209 | 0.003388 | 0.001616 | 6,258.00 |
| Mar 28 2024 | 0.002629 | 0.000377 | 16.77% | 0.002949 | 0.003376 | 0.001532 | 6,008.00 |
| Mar 27 2024 | 0.002251 | -0.000074 | -3.18% | 0.002252 | 0.003335 | 0.001635 | 6,237.00 |
| Mar 26 2024 | 0.002325 | 0.000365 | 18.64% | 0.002695 | 0.003276 | 0.001542 | 7,988.00 |
| Mar 25 2024 | 0.00196 | -0.000267 | -11.99% | 0.002882 | 0.003329 | 0.001606 | 6,097.00 |
| Mar 24 2024 | 0.002226 | -0.000356 | -13.79% | 0.001699 | 0.003359 | 0.001521 | 6,874.00 |
| Mar 23 2024 | 0.002582 | 0.000667 | 34.83% | 0.002159 | 0.003372 | 0.00158 | 6,181.00 |
| Mar 22 2024 | 0.001915 | 0.000214 | 12.56% | 0.001616 | 0.003353 | 0.001564 | 6,225.00 |
| Mar 21 2024 | 0.001701 | -0.001206 | -41.47% | 0.002011 | 0.003296 | 0.001544 | 6,116.00 |
| Mar 20 2024 | 0.002908 | -0.000432 | -12.93% | 0.00175 | 0.003257 | 0.001506 | 7,826.00 |
| Mar 19 2024 | 0.00334 | 0.00029 | 9.52% | 0.002685 | 0.00334 | 0.001682 | 3,263.00 |
| Mar 18 2024 | 0.00305 | 0.001074 | 54.38% | 0.002065 | 0.003388 | 0.001524 | 6,557.00 |
| Mar 17 2024 | 0.001976 | -0.000592 | -23.06% | 0.00321 | 0.00332 | 0.001509 | 6,464.00 |
| Mar 16 2024 | 0.002568 | 0.000216 | 9.21% | 0.002966 | 0.00319 | 0.001522 | 5,914.00 |
| Mar 15 2024 | 0.002351 | -0.000684 | -22.54% | 0.00173 | 0.003197 | 0.001155 | 8,315.00 |
| Mar 14 2024 | 0.003035 | 0.001791 | 143.93% | 0.003333 | 0.003333 | 0.001216 | 6,298.00 |
| Mar 13 2024 | 0.001244 | -0.001934 | -60.85% | 0.00339 | 0.00339 | 0.001177 | 5,915.00 |
| Mar 12 2024 | 0.003178 | 0.001348 | 73.68% | 0.002718 | 0.003398 | 0.001801 | 5,022.00 |
| Mar 11 2024 | 0.00183 | -0.001346 | -42.38% | 0.002692 | 0.003384 | 0.001532 | 7,009.00 |
| Mar 10 2024 | 0.003176 | 0.001135 | 55.64% | 0.002143 | 0.003347 | 0.001528 | 6,162.00 |
| Mar 09 2024 | 0.00204 | -0.000706 | -25.71% | 0.001531 | 0.003089 | 0.001531 | 6,510.00 |
| Mar 08 2024 | 0.002746 | -0.000199 | -6.76% | 0.002691 | 0.003336 | 0.0015 | 6,380.00 |
| Mar 07 2024 | 0.002945 | 0.000456 | 18.31% | 0.003214 | 0.003351 | 0.001723 | 6,279.00 |
| Mar 06 2024 | 0.002489 | 0.000593 | 31.25% | 0.001884 | 0.003311 | 0.001882 | 8,361.00 |
| Mar 05 2024 | 0.001897 | 0.00000800 | 0.42% | 0.001912 | 0.001927 | 0.001885 | 8,001.00 |
| Mar 04 2024 | 0.001888 | -0.000058 | -2.98% | 0.001735 | 0.002076 | 0.00171 | 9,319.00 |
| Mar 03 2024 | 0.001946 | 0.000087 | 4.68% | 0.001954 | 0.002484 | 0.001806 | 7,904.00 |
| Mar 02 2024 | 0.001859 | -0.000737 | -28.39% | 0.002213 | 0.003461 | 0.001815 | 7,453.00 |
| Mar 01 2024 | 0.002596 | -0.000309 | -10.64% | 0.001896 | 0.003586 | 0.001882 | 5,505.00 |
| Feb 29 2024 | 0.002905 | 0.000693 | 31.30% | 0.002809 | 0.003897 | 0.001999 | 4,184.00 |
| Feb 28 2024 | 0.002213 | -0.001705 | -43.52% | 0.003668 | 0.004032 | 0.00175 | 5,217.00 |
| Feb 27 2024 | 0.003918 | 0.00106 | 37.09% | 0.003779 | 0.00414 | 0.00159 | 4,394.00 |
| Feb 26 2024 | 0.002858 | 0.00131 | 84.61% | 0.001582 | 0.004177 | 0.001545 | 7,325.00 |
| Feb 25 2024 | 0.001548 | -0.001097 | -41.48% | 0.002565 | 0.004129 | 0.0015 | 6,590.00 |
| Feb 24 2024 | 0.002645 | 0.000365 | 16.00% | 0.002833 | 0.002886 | 0.00203 | 6,187.00 |
| Feb 23 2024 | 0.00228 | -0.000534 | -18.97% | 0.002415 | 0.002896 | 0.002001 | 6,207.00 |
| Feb 22 2024 | 0.002814 | 0.000277 | 10.91% | 0.002247 | 0.002814 | 0.002027 | 5,028.00 |
| Feb 21 2024 | 0.002538 | 0.000041 | 1.64% | 0.002251 | 0.002891 | 0.002065 | 6,562.00 |
| Feb 20 2024 | 0.002496 | -0.00003 | -1.19% | 0.002533 | 0.002898 | 0.002047 | 5,256.00 |
| Feb 19 2024 | 0.002526 | 0.000082 | 3.36% | 0.002526 | 0.002719 | 0.002014 | 5,817.00 |
| Feb 18 2024 | 0.002444 | 0.00006 | 2.52% | 0.002176 | 0.00288 | 0.002004 | 5,508.00 |
| Feb 17 2024 | 0.002384 | -0.000409 | -14.65% | 0.002836 | 0.002883 | 0.002186 | 6,260.00 |
| Feb 16 2024 | 0.002792 | 0.000255 | 10.05% | 0.002476 | 0.002877 | 0.002034 | 7,017.00 |
| Feb 15 2024 | 0.002537 | 0.000196 | 8.37% | 0.002886 | 0.002886 | 0.002064 | 6,517.00 |
| Feb 14 2024 | 0.002341 | 0.000201 | 9.38% | 0.002917 | 0.002923 | 0.002009 | 5,757.00 |
| Feb 13 2024 | 0.002141 | -0.000791 | -26.99% | 0.003018 | 0.003018 | 0.002018 | 6,424.00 |
| Feb 12 2024 | 0.002931 | 0.000345 | 13.32% | 0.002765 | 0.003407 | 0.00203 | 5,692.00 |
| Feb 11 2024 | 0.002587 | 0.000024 | 0.94% | 0.003713 | 0.003873 | 0.001936 | 5,538.00 |
| Feb 10 2024 | 0.002563 | -0.000019 | -0.74% | 0.002153 | 0.003485 | 0.001906 | 5,217.00 |
| Feb 09 2024 | 0.002582 | -0.001752 | -40.42% | 0.004345 | 0.004385 | 0.001602 | 5,437.00 |
| Feb 08 2024 | 0.004335 | 0.002663 | 159.36% | 0.00316 | 0.004335 | 0.001616 | 4,941.00 |
