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 (%)
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%)
Sep 01, 2020 0.0464 0.0550 0.0464 0.0467 421,104 -0.00(-5.08%)
Aug 31, 2020 0.0496 0.0529 0.0465 0.0492 218,924 -0.00(-6.64%)
Aug 28, 2020 0.0445 0.0532 0.0445 0.0527 194,900 +0.00(+5.40%)
Aug 27, 2020 0.0500 0.0540 0.0500 0.0500 258,243 -0.00(-4.76%)
Aug 26, 2020 0.0599 0.0599 0.0490 0.0525 100,445 -0.00(-4.55%)
Aug 25, 2020 0.0534 0.0620 0.0502 0.0550 353,615 +0.00(+1.85%)
Aug 24, 2020 0.0619 0.0620 0.0540 0.0540 861,509 -0.00(-8.16%)
Aug 21, 2020 0.0590 0.0590 0.0529 0.0588 113,500 +0.00(+0.68%)
Aug 20, 2020 0.0682 0.0682 0.0525 0.0584 1,566,897 -0.00(-3.47%)
Aug 19, 2020 0.0655 0.0660 0.0565 0.0605 586,933 -0.01(-7.91%)
Aug 18, 2020 0.0697 0.0697 0.0560 0.0657 970,490 +0.00(+7.70%)
Aug 17, 2020 0.0610 0.0644 0.0610 0.0610 62,612 -0.00(-2.87%)
Aug 14, 2020 0.0602 0.0660 0.0591 0.0628 248,900 +0.00(+4.67%)
Aug 13, 2020 0.0635 0.0635 0.0590 0.0600 193,725 -0.00(-2.44%)
Aug 12, 2020 0.0540 0.0679 0.0540 0.0615 391,069 -0.00(-3.91%)
Aug 11, 2020 0.0674 0.0708 0.0601 0.0640 114,322 +0.00(+0.47%)
Aug 10, 2020 0.0600 0.0680 0.0600 0.0637 205,300 +0.00(+1.11%)
Aug 07, 2020 0.0626 0.0708 0.0625 0.0630 266,600 -0.01(-8.70%)
Aug 06, 2020 0.0626 0.0717 0.0626 0.0690 163,814 +0.00(+3.60%)
Aug 05, 2020 0.0690 0.0719 0.0640 0.0666 272,822 -0.00(-3.06%)
Aug 04, 2020 0.0635 0.0720 0.0627 0.0687 546,013 -0.00(-4.58%)
Aug 03, 2020 0.0691 0.0740 0.0655 0.0720 260,294 +0.01(+9.59%)
Jul 31, 2020 0.0758 0.0790 0.0650 0.0657 366,500 -0.01(-7.07%)
Jul 30, 2020 0.0760 0.0760 0.0650 0.0707 277,516 +0.00(+1.00%)
Jul 29, 2020 0.0700 0.0798 0.0678 0.0700 478,429 -0.00(-1.13%)
Jul 28, 2020 0.0759 0.0880 0.0708 0.0708 1,687,743 +0.00(+1.14%)
Jul 27, 2020 0.0600 0.0723 0.0600 0.0700 808,598 +0.01(+10.94%)
Jul 24, 2020 0.0720 0.0720 0.0583 0.0631 226,900 -0.00(-6.52%)
Jul 23, 2020 0.0650 0.0675 0.0623 0.0675 318,767 +0.00(+0.45%)
Jul 22, 2020 0.0699 0.0700 0.0618 0.0672 443,568 +0.00(+1.66%)
Jul 21, 2020 0.0679 0.0679 0.0600 0.0661 419,430 +0.00(+1.69%)
Jul 20, 2020 0.0670 0.0698 0.0600 0.0650 477,701 +0.01(+12.46%)
Jul 17, 2020 0.0613 0.0669 0.0578 0.0578 533,800 -0.01(-16.59%)
Jul 16, 2020 0.0650 0.0708 0.0617 0.0693 279,955 +0.00(+1.02%)
Jul 15, 2020 0.0787 0.0800 0.0614 0.0686 382,552 -0.00(-2.00%)
Jul 14, 2020 0.0715 0.0715 0.0611 0.0700 181,642 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0723 0.0620 0.0700 720,960 -0.00(-1.27%)
Jul 10, 2020 0.0690 0.0720 0.0600 0.0709 754,100 +0.00(+5.19%)
Jul 09, 2020 0.0776 0.0776 0.0610 0.0674 452,728 -0.00(-4.40%)
Jul 08, 2020 0.0540 0.0710 0.0533 0.0705 809,166 +0.02(+30.56%)
Jul 07, 2020 0.0592 0.0600 0.0512 0.0540 334,665 -0.01(-9.09%)
Jul 06, 2020 0.0500 0.0630 0.0500 0.0594 220,333 +0.00(+4.21%)
Jul 02, 2020 0.0640 0.0640 0.0550 0.0570 287,100 -0.00(-5.00%)
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.