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 (%)
Jun 30, 2021 0.0647 0.0745 0.0647 0.0700 55,656 +0.00(+0.00%)
Jun 29, 2021 0.0661 0.0700 0.0661 0.0700 28,098 +0.00(+2.94%)
Jun 28, 2021 0.0688 0.0733 0.0680 0.0680 49,849 -0.00(-1.31%)
Jun 25, 2021 0.0781 0.0781 0.0687 0.0689 22,380 +0.00(+0.29%)
Jun 24, 2021 0.0730 0.0730 0.0686 0.0687 18,143 -0.00(-1.86%)
Jun 23, 2021 0.0700 0.0706 0.0650 0.0700 72,292 +0.00(+2.04%)
Jun 22, 2021 0.0820 0.0820 0.0686 0.0686 36,362 +0.00(+0.73%)
Jun 21, 2021 0.0804 0.0804 0.0674 0.0681 74,858 -0.00(-5.42%)
Jun 18, 2021 0.0710 0.0806 0.0710 0.0720 53,186 -0.00(-0.83%)
Jun 17, 2021 0.0734 0.0775 0.0724 0.0726 87,300 +0.00(+0.69%)
Jun 16, 2021 0.0750 0.0822 0.0721 0.0721 73,805 -0.00(-5.13%)
Jun 15, 2021 0.0768 0.0822 0.0709 0.0760 50,899 -0.00(-3.18%)
Jun 14, 2021 0.0750 0.0827 0.0750 0.0785 44,454 -0.00(-3.68%)
Jun 11, 2021 0.0879 0.0879 0.0774 0.0815 42,657 +0.00(+1.88%)
Jun 10, 2021 0.0750 0.0920 0.0750 0.0800 32,102 +0.00(+1.27%)
Jun 09, 2021 0.0779 0.0826 0.0770 0.0790 93,400 -0.00(-0.50%)
Jun 08, 2021 0.0930 0.0930 0.0771 0.0794 160,867 -0.00(-0.75%)
Jun 07, 2021 0.0777 0.0873 0.0750 0.0800 23,247 -0.00(-2.08%)
Jun 04, 2021 0.0780 0.0877 0.0780 0.0817 73,320 -0.00(-1.21%)
Jun 03, 2021 0.0782 0.0909 0.0782 0.0827 72,543 +0.00(+5.62%)
Jun 02, 2021 0.0748 0.0815 0.0737 0.0783 53,692 -0.01(-6.12%)
Jun 01, 2021 0.0949 0.0949 0.0745 0.0834 1,140,010 -0.01(-8.85%)
May 28, 2021 0.0855 0.0949 0.0851 0.0915 88,590 +0.01(+6.03%)
May 27, 2021 0.0791 0.0881 0.0745 0.0863 274,158 +0.01(+13.85%)
May 26, 2021 0.0706 0.0836 0.0706 0.0758 99,722 -0.00(-3.68%)
May 25, 2021 0.0798 0.0832 0.0706 0.0787 99,265 -0.00(-1.38%)
May 24, 2021 0.0764 0.0899 0.0706 0.0798 616,099 +0.00(+5.42%)
May 21, 2021 0.0658 0.0790 0.0658 0.0757 36,628 +0.01(+7.53%)
May 20, 2021 0.0695 0.0792 0.0694 0.0704 94,286 -0.01(-10.55%)
May 19, 2021 0.0700 0.0800 0.0696 0.0787 112,061 -0.00(-0.63%)
May 18, 2021 0.0840 0.0840 0.0698 0.0792 116,091 +0.01(+13.14%)
May 17, 2021 0.0740 0.0790 0.0698 0.0700 46,303 +0.00(+0.72%)
May 14, 2021 0.0703 0.0752 0.0659 0.0695 232,220 -0.00(-0.14%)
May 13, 2021 0.0736 0.0760 0.0696 0.0696 72,929 -0.01(-8.42%)
May 12, 2021 0.0830 0.0830 0.0736 0.0760 66,675 -0.01(-8.21%)
May 11, 2021 0.0820 0.0828 0.0744 0.0828 71,671 +0.00(+0.12%)
May 10, 2021 0.0860 0.0909 0.0820 0.0827 67,791 -0.00(-5.38%)
May 07, 2021 0.0857 0.0902 0.0817 0.0874 25,298 -0.00(-4.27%)
May 06, 2021 0.0942 0.0950 0.0853 0.0913 232,353 -0.00(-2.87%)
May 05, 2021 0.0890 0.0940 0.0887 0.0940 20,329 +0.01(+5.74%)
May 04, 2021 0.0889 0.0953 0.0878 0.0889 111,187 -0.01(-9.47%)
May 03, 2021 0.0900 0.1027 0.0813 0.0982 577,508 +0.01(+15.53%)
Apr 30, 2021 0.0803 0.0946 0.0800 0.0850 87,100 -0.00(-5.56%)
Apr 29, 2021 0.1005 0.1005 0.0848 0.0900 18,475 +0.00(+1.81%)
Apr 28, 2021 0.0803 0.0949 0.0803 0.0884 421,934 +0.01(+10.09%)
Apr 27, 2021 0.0825 0.0850 0.0803 0.0803 43,795 -0.01(-6.63%)
Apr 26, 2021 0.0900 0.0900 0.0788 0.0860 110,710 +0.00(+4.88%)
Apr 23, 2021 0.0891 0.0900 0.0781 0.0820 155,400 +0.00(+1.61%)
Apr 22, 2021 0.0811 0.0830 0.0760 0.0807 116,364 +0.00(+1.38%)
Apr 21, 2021 0.0800 0.0841 0.0778 0.0796 55,282 +0.00(+6.13%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0750 264,322 -0.00(-1.06%)
Apr 19, 2021 0.0940 0.0940 0.0717 0.0758 360,398 -0.01(-10.19%)
Apr 16, 2021 0.1070 0.1070 0.0696 0.0844 1,675,200 -0.01(-12.08%)
Apr 15, 2021 0.0995 0.1000 0.0960 0.0960 206,670 -0.00(-3.42%)
Apr 14, 2021 0.1000 0.1019 0.0984 0.0994 60,420 +0.00(+0.10%)
Apr 13, 2021 0.0900 0.1072 0.0900 0.0993 63,106 -0.00(-2.74%)
Apr 12, 2021 0.1055 0.1055 0.0930 0.1021 194,214 +0.00(+3.03%)
Apr 09, 2021 0.1139 0.1139 0.0990 0.0991 116,100 -0.00(-2.84%)
Apr 08, 2021 0.0939 0.1072 0.0939 0.1020 55,510 +0.00(+2.00%)
Apr 07, 2021 0.0980 0.1078 0.0950 0.1000 98,409 -0.01(-5.66%)
Apr 06, 2021 0.1040 0.1078 0.0989 0.1060 528,045 +0.01(+6.96%)
Apr 05, 2021 0.0932 0.1100 0.0932 0.0991 102,367 -0.01(-6.24%)
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.