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 (%)
Apr 28, 2023 0.0380 0.0400 0.0360 0.0375 16,615 +0.00(+0.27%)
Apr 27, 2023 0.0395 0.0395 0.0370 0.0374 16,830 +0.00(+3.89%)
Apr 26, 2023 0.0375 0.0375 0.0360 0.0360 100,064 -0.00(-6.49%)
Apr 25, 2023 0.0370 0.0385 0.0370 0.0385 1,453 -0.00(-0.77%)
Apr 24, 2023 0.0397 0.0408 0.0388 0.0388 8,986 +0.00(+5.15%)
Apr 21, 2023 0.0369 0.0369 0.0369 0.0369 153 +0.00(+1.10%)
Apr 20, 2023 0.0382 0.0382 0.0365 0.0365 3,675 -0.00(-0.27%)
Apr 19, 2023 0.0366 0.0374 0.0365 0.0366 67,161 -0.00(-2.40%)
Apr 18, 2023 0.0400 0.0400 0.0361 0.0375 13,003 -0.00(-6.25%)
Apr 17, 2023 0.0383 0.0400 0.0374 0.0400 98,509 +0.00(+2.30%)
Apr 14, 2023 0.0400 0.0400 0.0388 0.0391 19,410 +0.00(+0.77%)
Apr 13, 2023 0.0410 0.0460 0.0375 0.0388 31,314 -0.00(-11.01%)
Apr 12, 2023 0.0436 0.0450 0.0380 0.0436 49,118 +0.00(+10.38%)
Apr 11, 2023 0.0395 0.0395 0.0395 0.0395 4,391 -0.00(-2.95%)
Apr 10, 2023 0.0440 0.0440 0.0400 0.0407 104,267 -0.00(-0.25%)
Apr 06, 2023 0.0435 0.0457 0.0408 0.0408 151,305 -0.00(-9.33%)
Apr 05, 2023 0.0460 0.0490 0.0435 0.0450 70,457 +0.00(+0.00%)
Apr 04, 2023 0.0409 0.0450 0.0409 0.0450 175,010 +0.00(+1.35%)
Apr 03, 2023 0.0383 0.0448 0.0383 0.0444 19,495 +0.00(+0.23%)
Mar 31, 2023 0.0444 0.0450 0.0400 0.0443 20,517 -0.00(-1.56%)
Mar 30, 2023 0.0444 0.0450 0.0443 0.0450 138,777 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0465 0.0450 0.0450 48,054 -0.00(-7.79%)
Mar 28, 2023 0.0491 0.0520 0.0488 0.0488 6,283 +0.00(+8.44%)
Mar 27, 2023 0.0500 0.0521 0.0450 0.0450 42,125 -0.00(-6.25%)
Mar 24, 2023 0.0480 0.0480 0.0450 0.0480 1,705 +0.00(+0.63%)
Mar 23, 2023 0.0500 0.0521 0.0360 0.0477 9,805 +0.00(+4.84%)
Mar 22, 2023 0.0420 0.0521 0.0420 0.0455 27,339 +0.00(+2.25%)
Mar 21, 2023 0.0350 0.0445 0.0350 0.0445 6,620 +0.00(+6.97%)
Mar 20, 2023 0.0402 0.0416 0.0385 0.0416 36,611 -0.01(-13.87%)
Mar 17, 2023 0.0393 0.0483 0.0393 0.0483 2,909 +0.00(+8.05%)
Mar 16, 2023 0.0442 0.0486 0.0414 0.0447 17,262 +0.00(+1.13%)
Mar 15, 2023 0.0392 0.0460 0.0380 0.0442 224,444 -0.00(-3.91%)
Mar 14, 2023 0.0460 0.0473 0.0460 0.0460 11,787 +0.00(+0.00%)
Mar 13, 2023 0.0467 0.0467 0.0460 0.0460 44,318 +0.00(+0.00%)
Mar 10, 2023 0.0471 0.0471 0.0460 0.0460 11,779 -0.00(-2.13%)
Mar 09, 2023 0.0470 0.0487 0.0460 0.0470 5,371 +0.00(+2.17%)
Mar 08, 2023 0.0473 0.0479 0.0460 0.0460 64,364 -0.00(-2.75%)
Mar 07, 2023 0.0473 0.0496 0.0473 0.0473 27,220 -0.00(-4.06%)
Mar 06, 2023 0.0523 0.0523 0.0490 0.0493 48,702 -0.00(-7.85%)
Mar 03, 2023 0.0535 0.0535 0.0504 0.0535 1,039 +0.00(+0.75%)
Mar 02, 2023 0.0530 0.0531 0.0490 0.0531 6,395 +0.00(+6.20%)
Mar 01, 2023 0.0560 0.0563 0.0500 0.0500 8,534 -0.00(-2.53%)
Feb 28, 2023 0.0513 0.0513 0.0513 0.0513 320 -0.00(-2.10%)
Feb 27, 2023 0.0468 0.0532 0.0468 0.0524 47,725 -0.00(-0.57%)
Feb 24, 2023 0.0529 0.0529 0.0490 0.0527 13,900 +0.00(+7.55%)
Feb 23, 2023 0.0490 0.0565 0.0490 0.0490 26,832 -0.00(-4.67%)
Feb 22, 2023 0.0567 0.0567 0.0514 0.0514 31,107 +0.00(+0.59%)
Feb 21, 2023 0.0567 0.0567 0.0490 0.0511 49,228 -0.01(-9.88%)
Feb 17, 2023 0.0567 0.0567 0.0513 0.0567 22,535 +0.00(+0.71%)
Feb 16, 2023 0.0528 0.0567 0.0514 0.0563 33,465 -0.00(-0.53%)
Feb 15, 2023 0.0500 0.0567 0.0500 0.0566 109,105 +0.00(+5.99%)
Feb 14, 2023 0.0488 0.0567 0.0470 0.0534 25,146 +0.01(+13.62%)
Feb 13, 2023 0.0470 0.0470 0.0470 0.0470 9,035 -0.00(-6.00%)
Feb 10, 2023 0.0524 0.0570 0.0500 0.0500 44,434 -0.00(-4.58%)
Feb 09, 2023 0.0560 0.0566 0.0524 0.0524 23,672 -0.00(-6.43%)
Feb 08, 2023 0.0521 0.0561 0.0521 0.0560 17,327 +0.01(+12.00%)
Feb 07, 2023 0.0500 0.0539 0.0500 0.0500 101,495 -0.01(-9.91%)
Feb 06, 2023 0.0522 0.0570 0.0501 0.0555 408,170 +0.01(+11.00%)
Feb 03, 2023 0.0550 0.0555 0.0485 0.0500 99,187 +0.00(+2.46%)
Feb 02, 2023 0.0540 0.0574 0.0488 0.0488 279,445 -0.00(-3.37%)
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.