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 (%)
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%)
Nov 02, 2020 0.0240 0.0245 0.0188 0.0225 27,503 -0.00(-2.60%)
Oct 30, 2020 0.0201 0.0231 0.0186 0.0231 52,300 +0.00(+6.94%)
Oct 29, 2020 0.0243 0.0243 0.0200 0.0216 93,510 -0.00(-3.14%)
Oct 28, 2020 0.0250 0.0263 0.0200 0.0223 45,666 +0.00(+11.50%)
Oct 27, 2020 0.0225 0.0247 0.0186 0.0200 230,504 -0.00(-11.89%)
Oct 26, 2020 0.0230 0.0249 0.0227 0.0227 17,300 -0.00(-2.16%)
Oct 23, 2020 0.0275 0.0275 0.0230 0.0232 641,500 -0.00(-5.31%)
Oct 22, 2020 0.0268 0.0287 0.0237 0.0245 89,704 +0.00(+0.00%)
Oct 21, 2020 0.0293 0.0293 0.0218 0.0245 180,588 -0.00(-2.39%)
Oct 20, 2020 0.0247 0.0255 0.0225 0.0251 64,269 +0.00(+1.62%)
Oct 19, 2020 0.0225 0.0260 0.0225 0.0247 61,567 -0.00(-7.49%)
Oct 16, 2020 0.0269 0.0269 0.0220 0.0267 141,100 +0.00(+21.36%)
Oct 15, 2020 0.0269 0.0269 0.0220 0.0220 157,552 +0.00(+0.00%)
Oct 14, 2020 0.0277 0.0277 0.0218 0.0220 189,654 -0.00(-12.00%)
Oct 13, 2020 0.0230 0.0250 0.0230 0.0250 9,776 +0.00(+0.81%)
Oct 12, 2020 0.0217 0.0270 0.0217 0.0248 39,459 -0.00(-9.16%)
Oct 09, 2020 0.0234 0.0277 0.0220 0.0273 320,200 -0.00(-2.15%)
Oct 08, 2020 0.0275 0.0279 0.0220 0.0279 138,105 +0.00(+10.71%)
Oct 07, 2020 0.0241 0.0283 0.0220 0.0252 78,651 +0.00(+0.80%)
Oct 06, 2020 0.0220 0.0276 0.0220 0.0250 107,159 +0.00(+7.30%)
Oct 05, 2020 0.0220 0.0244 0.0220 0.0233 282,832 +0.00(+3.10%)
Oct 02, 2020 0.0275 0.0275 0.0210 0.0226 38,400 -0.00(-7.38%)
Oct 01, 2020 0.0230 0.0244 0.0220 0.0244 265,768 -0.00(-2.40%)
Sep 30, 2020 0.0254 0.0282 0.0225 0.0250 359,374 -0.00(-5.66%)
Sep 29, 2020 0.0222 0.0302 0.0222 0.0265 126,179 +0.00(+0.76%)
Sep 28, 2020 0.0269 0.0269 0.0226 0.0263 343,672 -0.00(-0.75%)
Sep 25, 2020 0.0191 0.0269 0.0191 0.0265 312,300 +0.00(+8.61%)
Sep 24, 2020 0.0242 0.0282 0.0214 0.0244 519,781 +0.00(+2.95%)
Sep 23, 2020 0.0306 0.0306 0.0215 0.0237 868,557 -0.00(-17.13%)
Sep 22, 2020 0.0339 0.0348 0.0256 0.0286 451,468 -0.00(-4.35%)
Sep 21, 2020 0.0308 0.0347 0.0254 0.0299 273,598 +0.00(+3.46%)
Sep 18, 2020 0.0385 0.0385 0.0285 0.0289 411,400 -0.00(-10.53%)
Sep 17, 2020 0.0310 0.0388 0.0300 0.0323 961,161 -0.01(-13.87%)
Sep 16, 2020 0.0582 0.0582 0.0329 0.0375 1,975,509 -0.02(-28.84%)
Sep 15, 2020 0.0580 0.0580 0.0511 0.0527 858,367 -0.00(-3.48%)
Sep 14, 2020 0.0438 0.0565 0.0438 0.0546 205,659 +0.00(+5.20%)
Sep 11, 2020 0.0560 0.0560 0.0494 0.0519 30,200 -0.00(-0.95%)
Sep 10, 2020 0.0505 0.0545 0.0476 0.0524 105,297 +0.00(+4.80%)
Sep 09, 2020 0.0528 0.0560 0.0500 0.0500 26,082 -0.00(-1.57%)
Sep 08, 2020 0.0525 0.0530 0.0495 0.0508 51,759 +0.00(+2.21%)
Sep 04, 2020 0.0497 0.0525 0.0497 0.0497 102,500 +0.00(+0.61%)
Sep 03, 2020 0.0531 0.0531 0.0494 0.0494 43,467 -0.00(-3.14%)
Sep 02, 2020 0.0467 0.0530 0.0467 0.0510 54,158 +0.00(+9.21%)
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.