Fuse Battery Metals Inc (QB) (FUSEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04195 | 0.04195 | 0.04195 | 5000 | 0.04195 | CS |
| 4 | 0 | 0 | 0.04195 | 0.04195 | 0.04195 | 5000 | 0.04195 | CS |
| 12 | -0.03305 | -44.0666666667 | 0.075 | 0.081 | 0.04195 | 49752 | 0.06475976 | CS |
| 26 | -0.08345 | -66.5470494418 | 0.1254 | 0.134 | 0.04195 | 36497 | 0.08551453 | CS |
| 52 | -0.13355 | -76.0968660969 | 0.1755 | 0.226 | 0.04195 | 46043 | 0.12282186 | CS |
| 156 | -0.30155 | -87.7874818049 | 0.3435 | 0.47 | 0.04195 | 80586 | 0.24893712 | CS |
| 260 | -0.45005 | -91.4735772358 | 0.492 | 1.278225 | 0.04195 | 184144 | 0.41237689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.04195 | 0 | 0.00 | 0.04195 | 0.04195 | 0.04195 | 102 |
| 1720041000 | 0.04195 | -0.02155 | -33.94 | 0.04195 | 0.04195 | 0.04195 | 5000 |
| 1719955800 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719869400 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719610200 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719523800 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719437400 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719351000 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719264600 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1719005400 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718919000 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718746200 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718659800 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718400600 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718314200 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718227800 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718141400 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1718055000 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1717795800 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1717709400 | 0.0635 | 0.0508 | 400.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1717622940 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1717536540 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1717450140 | 0.0127 | -0.0508 | -80.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1717190940 | 0.0635 | 0.008 | 14.41 | 0.056 | 0.0635 | 0.05425 | 22377 |
| 1717104540 | 0.0555 | -0.0005 | -0.89 | 0.0504999 | 0.071 | 0.0504999 | 22642 |
| 1717018140 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1716931740 | 0.056 | -0.00215 | -3.70 | 0.056 | 0.056 | 0.056 | 2429 |
| 1716586140 | 0.05815 | 0 | 0.00 | 0.05815 | 0.05815 | 0.05815 | 0 |
| 1716499740 | 0.05815 | 0.00115 | 2.02 | 0.04575 | 0.05815 | 0.04575 | 10043 |
| 1716412800 | 0.057 | -0.016 | -21.92 | 0.0555 | 0.07475 | 0.0555 | 17080 |
| 1716326940 | 0.073 | 0.0179 | 32.49 | 0.056 | 0.073 | 0.056 | 58771 |
| 1716240180 | 0.0551 | -0.0029 | -5.00 | 0.059 | 0.059 | 0.0525 | 13568 |
| 1715981340 | 0.058 | -0.002 | -3.33 | 0.058 | 0.0617 | 0.056 | 9024 |
| 1715894940 | 0.06 | 0.0013 | 2.21 | 0.0595 | 0.072 | 0.056 | 49639 |
| 1715808000 | 0.0587 | -0.01455 | -19.86 | 0.072 | 0.072 | 0.0587 | 5826 |
| 1715722140 | 0.07325 | 0.01075 | 17.20 | 0.0625 | 0.075 | 0.0585 | 14753 |
| 1715635200 | 0.0625 | -0.011 | -14.97 | 0.0625 | 0.0625 | 0.0625 | 206 |
| 1715376120 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1715289720 | 0.0735 | 0.011 | 17.60 | 0.0735 | 0.0735 | 0.0735 | 231 |
| 1715203200 | 0.0625 | -0.0075 | -10.71 | 0.067 | 0.067 | 0.0625 | 1175 |
| 1715117340 | 0.07 | 0.0025 | 3.70 | 0.07 | 0.07 | 0.0675 | 2377 |
| 1715030940 | 0.0675 | 0.0028 | 4.33 | 0.063 | 0.0675 | 0.063 | 1517 |
| 1714771740 | 0.0647 | -0.0068 | -9.51 | 0.075 | 0.075 | 0.0647 | 700 |
| 1714685340 | 0.0715 | -0.0035 | -4.67 | 0.071 | 0.0715 | 0.071 | 4510 |
| 1714598400 | 0.075 | 0.00175 | 2.39 | 0.073 | 0.075 | 0.073 | 475 |
| 1714512600 | 0.07325 | 0 | 0.00 | 0.07325 | 0.07325 | 0.07325 | 107 |
| 1714425720 | 0.07325 | 0.00125 | 1.74 | 0.0715 | 0.07325 | 0.0715 | 2335 |
| 1714166580 | 0.072 | -0.003 | -4.00 | 0.075 | 0.075 | 0.07125 | 5571 |
| 1714080300 | 0.075 | -0.0015 | -1.96 | 0.075 | 0.075 | 0.075 | 1698 |
| 1713994140 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1713907740 | 0.0765 | 0.022 | 40.37 | 0.0765 | 0.0765 | 0.0765 | 19661 |
| 1713821340 | 0.0545 | -0.018 | -24.83 | 0.06975 | 0.0765 | 0.0545 | 10578 |
| 1713561900 | 0.0725 | -0.003 | -3.97 | 0.0725 | 0.0725 | 0.0725 | 2680 |
| 1713475500 | 0.0755 | 0.011 | 17.05 | 0.0549999 | 0.0755 | 0.0549999 | 6083 |
| 1713389100 | 0.0645 | -0.0105 | -14.00 | 0.075 | 0.0809999 | 0.0645 | 21118 |
| 1713302940 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 123 |
| 1713216360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1712957160 | 0.075 | 0.004 | 5.63 | 0.075 | 0.075 | 0.075 | 156 |
| 1712870760 | 0.071 | -0.014 | -16.47 | 0.071 | 0.071 | 0.071 | 88 |
| 1712784000 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 10373 |
| 1712698140 | 0.085 | 0.013 | 18.06 | 0.073 | 0.1 | 0.073 | 2739 |
| 1712583000 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
