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

Fuse Battery Metals Inc (OP: FUSEF )

0.0143 -0.0007 (-4.67%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 2, 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 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%)
Apr 01, 2021 0.0998 0.1100 0.0942 0.1057 273,900 +0.01(+11.15%)
Mar 31, 2021 0.0941 0.1038 0.0941 0.0951 41,295 -0.00(-3.45%)
Mar 30, 2021 0.0985 0.1035 0.0981 0.0985 41,036 -0.01(-8.96%)
Mar 29, 2021 0.0960 0.1083 0.0950 0.1082 30,656 +0.01(+8.96%)
Mar 26, 2021 0.0956 0.1043 0.0956 0.0993 124,800 -0.00(-4.06%)
Mar 25, 2021 0.1019 0.1050 0.0982 0.1035 88,222 +0.00(+0.78%)
Mar 24, 2021 0.1000 0.1162 0.1000 0.1027 59,163 -0.00(-0.10%)
Mar 23, 2021 0.1096 0.1200 0.0986 0.1028 555,434 -0.00(-1.53%)
Mar 22, 2021 0.1010 0.1170 0.0987 0.1044 177,336 -0.00(-3.60%)
Mar 19, 2021 0.1064 0.1087 0.1026 0.1083 202,700 +0.00(+0.00%)
Mar 18, 2021 0.1030 0.1216 0.0986 0.1083 166,099 +0.00(+3.64%)
Mar 17, 2021 0.1042 0.1089 0.0987 0.1045 297,772 -0.00(-0.38%)
Mar 16, 2021 0.1100 0.1100 0.1001 0.1049 107,626 -0.00(-2.24%)
Mar 15, 2021 0.1000 0.1091 0.1000 0.1073 270,453 +0.00(+2.29%)
Mar 12, 2021 0.1190 0.1190 0.0960 0.1049 119,500 +0.00(+2.84%)
Mar 11, 2021 0.0943 0.1120 0.0930 0.1020 160,320 -0.01(-5.03%)
Mar 10, 2021 0.1038 0.1100 0.0984 0.1074 221,532 +0.00(+4.27%)
Mar 09, 2021 0.1000 0.1041 0.0940 0.1030 137,023 +0.01(+8.42%)
Mar 08, 2021 0.1045 0.1045 0.0939 0.0950 196,484 +0.00(+2.15%)
Mar 05, 2021 0.0962 0.0962 0.0817 0.0930 523,300 -0.00(-3.93%)
Mar 04, 2021 0.1200 0.1200 0.0903 0.0968 562,494 -0.01(-12.00%)
Mar 03, 2021 0.1330 0.1330 0.0940 0.1100 809,914 -0.01(-8.26%)
Mar 02, 2021 0.1211 0.1231 0.1140 0.1199 221,192 -0.00(-2.76%)
Mar 01, 2021 0.1158 0.1300 0.1085 0.1233 363,510 +0.01(+4.94%)
Feb 26, 2021 0.1249 0.1300 0.1102 0.1175 330,200 -0.01(-8.49%)
Feb 25, 2021 0.1268 0.1499 0.1259 0.1284 529,042 -0.00(-2.95%)
Feb 24, 2021 0.1276 0.1323 0.1151 0.1323 310,605 +0.01(+8.35%)
Feb 23, 2021 0.1310 0.1310 0.0949 0.1221 982,528 -0.01(-6.79%)
Feb 22, 2021 0.1469 0.1469 0.1278 0.1310 562,437 -0.01(-5.07%)
Feb 19, 2021 0.1579 0.1579 0.1346 0.1380 362,700 -0.01(-4.89%)
Feb 18, 2021 0.1500 0.1577 0.1411 0.1451 513,602 -0.01(-4.54%)
Feb 17, 2021 0.1596 0.1700 0.1457 0.1520 493,616 -0.01(-3.49%)
Feb 16, 2021 0.1559 0.1575 0.1450 0.1575 960,586 +0.01(+8.55%)
Feb 12, 2021 0.1498 0.1500 0.1403 0.1451 655,300 -0.00(-0.14%)
Feb 11, 2021 0.1590 0.1590 0.1452 0.1453 578,741 -0.00(-2.02%)
Feb 10, 2021 0.1434 0.1590 0.1400 0.1483 680,672 -0.00(-1.13%)
Feb 09, 2021 0.1650 0.1740 0.1455 0.1500 2,212,002 -0.01(-8.93%)
Feb 08, 2021 0.1333 0.1654 0.1333 0.1647 2,502,983 +0.03(+24.11%)
Feb 05, 2021 0.1221 0.1373 0.1204 0.1327 884,900 +0.01(+9.85%)
Feb 04, 2021 0.1227 0.1270 0.1060 0.1208 1,486,935 +0.00(+2.55%)
Feb 03, 2021 0.1161 0.1180 0.1015 0.1178 929,556 +0.01(+11.34%)
Feb 02, 2021 0.1150 0.1183 0.1010 0.1058 1,230,048 -0.01(-10.41%)
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.