Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Battery Metals Inc (OP: FUSEF )

0.0116 -0.0004 (-3.33%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1231 0.1374 0.1200 0.1251 411,800 +0.00(+1.38%)
Jan 28, 2021 0.1230 0.1399 0.1200 0.1234 990,701 -0.01(-8.05%)
Jan 27, 2021 0.1530 0.1530 0.1280 0.1342 3,354,465 -0.01(-4.42%)
Jan 26, 2021 0.1240 0.1588 0.1162 0.1404 4,284,363 +0.02(+17.00%)
Jan 25, 2021 0.1352 0.1420 0.1144 0.1200 2,558,624 -0.01(-9.98%)
Jan 22, 2021 0.1600 0.1600 0.1256 0.1333 2,199,000 -0.02(-11.13%)
Jan 21, 2021 0.1784 0.1890 0.1462 0.1500 5,234,441 -0.05(-26.58%)
Jan 20, 2021 0.0950 0.2556 0.0880 0.2043 10,528,841 +0.12(+144.38%)
Jan 19, 2021 0.0611 0.0880 0.0611 0.0836 3,201,758 +0.02(+34.84%)
Jan 15, 2021 0.0470 0.0620 0.0470 0.0620 1,360,200 +0.01(+31.91%)
Jan 14, 2021 0.0550 0.0650 0.0470 0.0470 2,477,394 -0.01(-23.95%)
Jan 13, 2021 0.0765 0.0840 0.0550 0.0618 1,801,194 -0.01(-13.08%)
Jan 12, 2021 0.0527 0.0789 0.0519 0.0711 4,202,928 +0.02(+36.99%)
Jan 11, 2021 0.0468 0.0521 0.0450 0.0519 669,186 +0.01(+17.69%)
Jan 08, 2021 0.0300 0.0469 0.0300 0.0441 896,200 +0.01(+47.00%)
Jan 07, 2021 0.0317 0.0319 0.0281 0.0300 195,015 +0.00(+5.63%)
Jan 06, 2021 0.0281 0.0316 0.0281 0.0284 60,479 -0.00(-5.33%)
Jan 05, 2021 0.0314 0.0314 0.0281 0.0300 13,981 -0.00(-4.15%)
Jan 04, 2021 0.0271 0.0314 0.0264 0.0313 64,740 +0.00(+10.99%)
Dec 31, 2020 0.0282 0.0282 0.0282 130,383 -0.00(-2.76%)
Dec 30, 2020 0.0263 0.0316 0.0263 0.0290 130,383 -0.00(-8.23%)
Dec 29, 2020 0.0300 0.0319 0.0229 0.0316 277,220 -0.00(-13.42%)
Dec 28, 2020 0.0327 0.0365 0.0300 0.0365 424,612 +0.01(+21.67%)
Dec 24, 2020 0.0225 0.0318 0.0225 0.0300 105,600 +0.00(+14.07%)
Dec 23, 2020 0.0225 0.0310 0.0225 0.0263 480,524 +0.00(+5.20%)
Dec 22, 2020 0.0250 0.0280 0.0250 0.0250 237,202 -0.00(-11.97%)
Dec 21, 2020 0.0224 0.0285 0.0224 0.0284 100,065 +0.00(+0.00%)
Dec 18, 2020 0.0259 0.0284 0.0230 0.0284 217,100 +0.00(+6.37%)
Dec 17, 2020 0.0240 0.0285 0.0236 0.0267 213,688 +0.00(+16.09%)
Dec 16, 2020 0.0196 0.0240 0.0196 0.0230 84,794 +0.00(+16.75%)
Dec 15, 2020 0.0194 0.0219 0.0194 0.0197 138,524 +0.00(+2.60%)
Dec 14, 2020 0.0236 0.0240 0.0192 0.0192 50,252 -0.00(-14.67%)
Dec 11, 2020 0.0234 0.0236 0.0225 0.0225 87,900 -0.00(-3.85%)
Dec 10, 2020 0.0196 0.0236 0.0196 0.0234 41,179 +0.00(+0.00%)
Dec 09, 2020 0.0237 0.0237 0.0193 0.0234 61,612 -0.00(-1.27%)
Dec 08, 2020 0.0200 0.0238 0.0200 0.0237 103,808 +0.00(+1.28%)
Dec 07, 2020 0.0242 0.0242 0.0193 0.0234 81,810 +0.00(+17.00%)
Dec 04, 2020 0.0211 0.0235 0.0193 0.0200 181,400 -0.00(-4.76%)
Dec 03, 2020 0.0210 0.0239 0.0201 0.0210 115,844 +0.00(+4.48%)
Dec 02, 2020 0.0201 0.0240 0.0201 0.0201 55,665 +0.00(+0.00%)
Dec 01, 2020 0.0240 0.0240 0.0201 0.0201 85,053 -0.00(-15.55%)
Nov 30, 2020 0.0239 0.0240 0.0185 0.0238 300,394 -0.00(-0.42%)
Nov 27, 2020 0.0239 0.0239 0.0210 0.0239 406,100 +0.01(+26.46%)
Nov 25, 2020 0.0197 0.0240 0.0187 0.0189 343,400 -0.00(-4.06%)
Nov 24, 2020 0.0181 0.0238 0.0181 0.0197 66,893 -0.00(-17.57%)
Nov 23, 2020 0.0151 0.0239 0.0150 0.0239 67,084 +0.00(+0.00%)
Nov 20, 2020 0.0240 0.0244 0.0197 0.0239 4,900 -0.00(-2.45%)
Nov 19, 2020 0.0264 0.0264 0.0224 0.0245 27,600 +0.00(+7.93%)
Nov 18, 2020 0.0200 0.0250 0.0200 0.0227 69,082 +0.00(+18.23%)
Nov 17, 2020 0.0163 0.0260 0.0163 0.0192 127,043 -0.00(-19.33%)
Nov 16, 2020 0.0279 0.0296 0.0216 0.0238 66,462 +0.00(+10.19%)
Nov 13, 2020 0.0296 0.0296 0.0200 0.0216 72,700 +0.00(+8.00%)
Nov 12, 2020 0.0237 0.0238 0.0185 0.0200 129,564 -0.00(-14.89%)
Nov 11, 2020 0.0185 0.0235 0.0185 0.0235 101,665 +0.00(+9.81%)
Nov 10, 2020 0.0248 0.0250 0.0182 0.0214 210,939 +0.00(+1.42%)
Nov 09, 2020 0.0251 0.0300 0.0184 0.0211 115,342 -0.00(-14.92%)
Nov 06, 2020 0.0190 0.0249 0.0190 0.0248 53,000 +0.00(+5.08%)
Nov 05, 2020 0.0300 0.0300 0.0191 0.0236 104,862 -0.00(-0.84%)
Nov 04, 2020 0.0191 0.0239 0.0191 0.0238 36,266 +0.00(+13.33%)
Nov 03, 2020 0.0217 0.0217 0.0189 0.0210 53,949 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.