Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Fuse Science, Inc. (DROP)

Compare
0.0030
0.0000
(0.00%)
At close: April 15 at 1:09:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00300.00300.00300.00300.0030510,000
Apr 14, 20250.00300.00350.00300.00300.0030908,705
Apr 11, 20250.00300.00300.00250.00300.0030635,000
Apr 10, 20250.00400.00400.00320.00320.0032468,450
Apr 9, 20250.00290.00400.00290.00400.0040426,023
Apr 8, 20250.00300.00390.00300.00390.0039140,004
Apr 7, 20250.00270.00330.00250.00330.0033662,127
Apr 4, 20250.00330.00330.00300.00310.0031335,556
Apr 3, 20250.00310.00350.00300.00300.00301,260,036
Apr 2, 20250.00330.00360.00330.00350.0035265,000
Apr 1, 20250.00350.00350.00270.00270.0027216,462
Mar 31, 20250.00310.00330.00310.00330.003390,100
Mar 28, 20250.00310.00350.00310.00310.0031120,000
Mar 27, 20250.00320.00320.00320.00320.0032-
Mar 26, 20250.00320.00320.00320.00320.00321,001
Mar 25, 20250.00340.00360.00300.00330.0033210,702
Mar 24, 20250.00370.00370.00360.00360.0036130,004
Mar 21, 20250.00330.00330.00330.00330.003315,000
Mar 20, 20250.00310.00330.00300.00330.0033584,900
Mar 19, 20250.00250.00310.00230.00310.0031235,104
Mar 18, 20250.00330.00330.00330.00330.0033-
Mar 17, 20250.00330.00330.00330.00330.003350,015
Mar 14, 20250.00340.00340.00240.00330.00332,209,213
Mar 13, 20250.00290.00370.00270.00330.00331,656,225
Mar 12, 20250.00300.00300.00290.00300.0030175,937
Mar 11, 20250.00300.00300.00280.00280.002830,000
Mar 10, 20250.00340.00340.00340.00340.003410,100
Mar 7, 20250.00370.00370.00370.00370.003720,000
Mar 6, 20250.00340.00390.00340.00390.003948,599
Mar 5, 20250.00370.00370.00370.00370.0037-
Mar 4, 20250.00370.00370.00370.00370.003710,000
Mar 3, 20250.00340.00340.00340.00340.003450,000
Feb 28, 20250.00360.00360.00360.00360.003610,002
Feb 27, 20250.00460.00460.00320.00330.00332,656,674
Feb 26, 20250.00430.00430.00430.00430.0043-
Feb 25, 20250.00400.00450.00400.00430.0043454,651
Feb 24, 20250.00380.00440.00370.00400.0040993,800
Feb 21, 20250.00410.00420.00380.00380.0038160,041
Feb 20, 20250.00400.00430.00400.00420.004273,565
Feb 19, 20250.00420.00420.00370.00420.0042274,264
Feb 18, 20250.00420.00420.00360.00420.0042148,335
Feb 14, 20250.00410.00410.00410.00410.004165,000
Feb 13, 20250.00440.00440.00410.00420.004248,727
Feb 12, 20250.00360.00420.00360.00390.003948,800
Feb 11, 20250.00400.00400.00400.00400.0040-
Feb 10, 20250.00400.00400.00400.00400.0040-
Feb 7, 20250.00400.00400.00400.00400.0040-
Feb 6, 20250.00440.00440.00400.00400.0040202,000
Feb 5, 20250.00440.00440.00440.00440.0044-
Feb 4, 20250.00440.00440.00440.00440.00444,000
Feb 3, 20250.00420.00440.00420.00440.004471,181
Jan 31, 20250.00550.00580.00370.00440.00443,119,478
Jan 30, 20250.00540.00550.00390.00550.0055361,800
Jan 29, 20250.00540.00540.00450.00540.0054289,283
Jan 28, 20250.00430.00490.00430.00490.0049111,302
Jan 27, 20250.00420.00490.00370.00370.0037355,700
Jan 24, 20250.00420.00420.00420.00420.004250,000
Jan 23, 20250.00390.00390.00390.00390.003925,615
Jan 22, 20250.00420.00420.00420.00420.0042-
Jan 21, 20250.00420.00420.00420.00420.0042-
Jan 17, 20250.00390.00420.00390.00420.0042240,007
Jan 16, 20250.00430.00430.00320.00380.0038730,166
Jan 15, 20250.00570.00570.00380.00430.004359,407
Jan 14, 20250.00440.00440.00440.00440.0044-
Jan 13, 20250.00320.00440.00320.00440.004422,336
Jan 10, 20250.00600.00600.00320.00320.00325,639,523
Jan 8, 20250.00500.00500.00500.00500.00507,527
Jan 7, 20250.00490.00600.00490.00500.005016,507
Jan 6, 20250.00490.00560.00490.00550.0055308,503
Jan 3, 20250.00600.00610.00600.00600.0060392,500
Jan 2, 20250.00540.00540.00540.00540.005422,500
Dec 31, 20240.00540.00540.00480.00480.004859,508
Dec 30, 20240.00520.00600.00520.00600.006023,012
Dec 27, 20240.00590.00590.00590.00590.0059-
Dec 26, 20240.00610.00610.00590.00590.005927,000
Dec 24, 20240.00590.00590.00590.00590.0059-
Dec 23, 20240.00610.00610.00590.00590.005950,100
Dec 20, 20240.00520.00620.00520.00610.0061145,118
Dec 19, 20240.00540.00600.00480.00600.0060144,006
Dec 18, 20240.00580.00600.00550.00600.0060196,548
Dec 17, 20240.00510.00600.00420.00600.0060329,261
Dec 16, 20240.00500.00600.00370.00600.00601,499,517
Dec 13, 20240.00500.00500.00430.00500.005065,517
Dec 12, 20240.00550.00550.00550.00550.00554,508
Dec 11, 20240.00550.00560.00500.00550.0055102,009
Dec 10, 20240.00440.00550.00360.00550.005552,444
Dec 9, 20240.00550.00550.00550.00550.0055-
Dec 6, 20240.00500.00550.00500.00550.0055626
Dec 5, 20240.00530.00550.00530.00550.005589,040
Dec 4, 20240.00440.00560.00440.00560.0056100,001
Dec 3, 20240.00400.00490.00360.00410.00411,130,891
Dec 2, 20240.00600.00600.00600.00600.00602,649
Nov 29, 20240.00600.00600.00500.00600.006080,000
Nov 27, 20240.00710.00710.00710.00710.007150,000
Nov 26, 20240.00470.00740.00340.00550.0055784,294
Nov 25, 20240.00500.00500.00500.00500.005023,500
Nov 22, 20240.00470.00600.00470.00600.006075,005
Nov 21, 20240.00450.00620.00350.00620.0062899,689
Nov 20, 20240.00310.00310.00310.00310.0031350
Nov 19, 20240.00630.00630.00500.00500.0050214,000
Nov 18, 20240.00500.00500.00500.00500.005050,044
Nov 15, 20240.00650.00650.00650.00650.00651,846
Nov 14, 20240.00710.00710.00710.00710.0071303,300
Nov 13, 20240.00670.00770.00310.00520.0052142,559
Nov 12, 20240.00570.00700.00560.00670.0067530,292
Nov 11, 20240.00450.00450.00450.00450.0045-
Nov 8, 20240.00440.00450.00440.00450.004591,444
Nov 7, 20240.00450.00450.00450.00450.0045-
Nov 6, 20240.00450.00450.00450.00450.0045-
Nov 5, 20240.00450.00450.00450.00450.0045-
Nov 4, 20240.00320.00450.00320.00450.004529,400
Nov 1, 20240.00410.00440.00410.00440.004455,200
Oct 31, 20240.00370.00370.00370.00370.0037-
Oct 30, 20240.00370.00370.00370.00370.003710,000
Oct 29, 20240.00500.00500.00500.00500.0050-
Oct 28, 20240.00360.00500.00360.00500.005029,000
Oct 25, 20240.00600.00600.00600.00600.0060-
Oct 24, 20240.00600.00600.00600.00600.0060-
Oct 23, 20240.00600.00600.00600.00600.0060-
Oct 22, 20240.00600.00600.00600.00600.00602,500
Oct 21, 20240.00470.00600.00340.00470.004753,900
Oct 18, 20240.00370.00600.00370.00600.0060643,867
Oct 17, 20240.00570.00680.00490.00600.0060130,699
Oct 16, 20240.00790.00790.00550.00700.007021,659
Oct 15, 20240.00710.00780.00310.00780.0078197,244
Oct 14, 20240.00580.00830.00550.00630.00631,872,016
Oct 11, 20240.00350.00790.00320.00770.00776,147,347
Oct 10, 20240.00350.00380.00330.00330.00331,042,515
Oct 9, 20240.00330.00330.00320.00320.003272,236
Oct 8, 20240.00340.00350.00230.00350.0035446,527
Oct 7, 20240.00290.00290.00290.00290.0029-
Oct 4, 20240.00290.00290.00290.00290.0029-
Oct 3, 20240.00290.00290.00290.00290.0029-
Oct 2, 20240.00290.00290.00290.00290.002912,628
Oct 1, 20240.00340.00340.00330.00330.0033265,000
Sep 30, 20240.00350.00350.00350.00350.0035510
Sep 27, 20240.00350.00350.00330.00350.00351,156,325
Sep 26, 20240.00300.00300.00300.00300.0030-
Sep 25, 20240.00350.00350.00290.00300.003091,500
Sep 24, 20240.00290.00290.00290.00290.002920,000
Sep 23, 20240.00330.00330.00210.00290.002993,100
Sep 20, 20240.00350.00350.00300.00330.0033397,145
Sep 19, 20240.00360.00380.00300.00330.00331,530,038
Sep 18, 20240.00280.00400.00280.00390.00392,536,387
Sep 17, 20240.00500.00500.00490.00490.004974,000
Sep 16, 20240.00490.00490.00490.00490.0049215
Sep 13, 20240.00500.00500.00500.00500.0050108,611
Sep 12, 20240.00410.00470.00410.00470.0047108,610
Sep 11, 20240.00450.00470.00450.00470.004766,000
Sep 10, 20240.00500.00500.00500.00500.00509,000
Sep 9, 20240.00450.00450.00400.00400.0040550,000
Sep 6, 20240.00410.00420.00330.00330.0033191,261
Sep 5, 20240.00490.00500.00490.00500.005028,784
Sep 4, 20240.00490.00500.00490.00500.0050180,008
Sep 3, 20240.00500.00500.00430.00490.0049415,540
Aug 30, 20240.00320.00430.00320.00430.004396,420
Aug 29, 20240.00490.00500.00410.00500.0050284,480
Aug 28, 20240.00350.00580.00260.00490.00492,028,180
Aug 27, 20240.00580.00580.00580.00580.005850,000
Aug 26, 20240.00650.00650.00600.00600.006022,163
Aug 23, 20240.00580.00770.00580.00770.0077198,706
Aug 22, 20240.00600.00770.00600.00600.0060995,478
Aug 21, 20240.00610.00630.00550.00600.0060737,138
Aug 20, 20240.00140.01300.00140.01300.0130192,546
Aug 19, 20240.00700.00730.00700.00700.0070498,552
Aug 16, 20240.00640.00700.00640.00700.007072,505
Aug 15, 20240.00690.00780.00640.00700.0070464,850
Aug 14, 20240.00800.00800.00780.00780.0078374,633
Aug 13, 20240.00830.00830.00800.00800.0080405,499
Aug 12, 20240.00830.00830.00830.00830.0083-
Aug 9, 20240.00830.00830.00830.00830.00834,000
Aug 8, 20240.00830.00830.00830.00830.0083-
Aug 7, 20240.00830.00850.00830.00830.008320,175
Aug 6, 20240.00850.00850.00790.00790.007913,645
Aug 5, 20240.00910.00910.00800.00830.0083319,253
Aug 2, 20240.00840.00990.00840.00910.0091252,129
Aug 1, 20240.00980.00980.00900.00930.0093359,703
Jul 31, 20240.01000.01020.01000.01020.0102194,001
Jul 30, 20240.00960.00960.00960.00960.009610,002
Jul 29, 20240.00920.00940.00920.00940.0094414,740
Jul 26, 20240.00990.00990.00880.00940.0094204,590
Jul 25, 20240.01000.01000.00980.00990.0099311,300
Jul 24, 20240.00980.01000.00980.00990.0099403,500
Jul 23, 20240.01030.01030.01030.01030.0103-
Jul 22, 20240.01370.01370.00950.01030.0103137,209
Jul 19, 20240.01150.01370.01150.01370.013750,000
Jul 18, 20240.01000.01260.01000.01150.0115218,281
Jul 17, 20240.01030.01360.01030.01360.0136100,000
Jul 16, 20240.01040.01150.01040.01150.011542,536
Jul 15, 20240.01000.01180.01000.01100.0110134,845
Jul 12, 20240.00880.01370.00880.01370.0137386,401
Jul 11, 20240.00860.01160.00860.01150.0115430,300
Jul 10, 20240.01240.01240.00940.01090.0109360,250
Jul 9, 20240.01020.01130.00900.01010.010174,000
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.0100-
Jul 1, 20240.01020.01130.00940.01000.0100479,996
Jun 28, 20240.01080.01420.01010.01240.0124160,000
Jun 27, 20240.01130.01130.01020.01130.011345,050
Jun 26, 20240.01130.01200.00990.01000.0100889,975
Jun 25, 20240.01190.01380.01190.01380.013841,588
Jun 24, 20240.01230.01230.01230.01230.0123350
Jun 21, 20240.01100.01480.00990.01220.0122738,132
Jun 20, 20240.01030.01030.01030.01030.010325,025
Jun 18, 20240.01030.01270.01030.01210.012135,727
Jun 17, 20240.01150.01480.01100.01480.0148257,690
Jun 14, 20240.01110.01300.01100.01120.0112621,750
Jun 13, 20240.01100.01500.01060.01500.0150331,245
Jun 12, 20240.01520.01520.01010.01400.0140256,613
Jun 11, 20240.01040.01520.01040.01520.015270,306
Jun 10, 20240.01430.01460.01000.01290.0129316,025
Jun 7, 20240.01330.01330.01010.01210.0121168,142
Jun 6, 20240.01010.01430.01010.01430.0143206,692
Jun 5, 20240.01000.01470.01000.01300.0130406,356
Jun 4, 20240.01150.01530.00980.01000.0100661,402
Jun 3, 20240.01170.01210.01150.01170.011798,106
May 31, 20240.01360.01360.01000.01150.0115269,800
May 30, 20240.01200.01550.01200.01360.0136232,693
May 29, 20240.01210.01460.01200.01460.014670,001
May 28, 20240.01540.01670.01350.01570.0157190,512
May 24, 20240.01200.01200.01200.01200.012060,100
May 23, 20240.01250.01440.01250.01400.014093,171
May 22, 20240.01250.01450.01250.01450.014580,000
May 21, 20240.01250.01550.01010.01200.0120180,000
May 20, 20240.01540.01540.01000.01250.012580,338
May 17, 20240.01550.01550.01180.01180.011847,400
May 16, 20240.01290.01550.01250.01550.0155140,945
May 15, 20240.01180.01280.01180.01280.0128100,075
May 14, 20240.01410.01710.01200.01200.0120359,118
May 13, 20240.01380.01380.01310.01310.013119,558
May 10, 20240.01270.01310.01270.01310.01318,380
May 9, 20240.01410.01410.01410.01410.01415,023
May 8, 20240.01440.01440.01440.01440.01447,300
May 7, 20240.01440.01440.01440.01440.0144-
May 6, 20240.01440.01440.01440.01440.0144-
May 3, 20240.01440.01440.01440.01440.0144-
May 2, 20240.01440.01440.01440.01440.0144-
May 1, 20240.01440.01440.01440.01440.014419,000
Apr 30, 20240.01450.01450.01450.01450.0145-
Apr 29, 20240.01450.01450.01450.01450.01455,512
Apr 26, 20240.01390.01390.01390.01390.01396,725
Apr 25, 20240.01280.01330.01180.01330.013345,574
Apr 24, 20240.01470.01470.01470.01470.0147-
Apr 23, 20240.01310.01470.01210.01470.014755,025
Apr 22, 20240.01350.01420.01350.01420.014215,000
Apr 19, 20240.01300.01560.01190.01190.0119358,304
Apr 18, 20240.01740.01740.01220.01220.012259,631
Apr 17, 20240.01280.01690.01280.01690.0169304,330
Apr 16, 20240.01450.01450.01450.01450.014520,497

Related Tickers

1Q5.BE Dropbox Inc
23.03
-1.41%
 
DBX Dropbox, Inc.
26.93
+0.71%
 
DOCN DigitalOcean Holdings, Inc.
28.09
+1.81%
 
XYZ Block, Inc.
55.08
+0.77%
 
PANW Palo Alto Networks, Inc.
173.55
+2.10%
 
CRWV CoreWeave, Inc. Class A Common Stock
40.78
-6.49%
 
MSFT Microsoft Corporation
385.73
-0.54%
 
PLTR Palantir Technologies Inc.
98.40
+6.24%