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

Fuse Battery Metals Inc (OP: FUSEF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Feb 28, 2022 0.0508 0.0508 0.0508 0.0508 1,500 -0.00(-1.36%)
Feb 25, 2022 0.0485 0.0515 0.0500 0.0515 44,139 +0.00(+1.38%)
Feb 24, 2022 0.0497 0.0511 0.0457 0.0508 26,910 +0.00(+1.60%)
Feb 23, 2022 0.0485 0.0523 0.0485 0.0500 34,329 +0.00(+1.01%)
Feb 22, 2022 0.0500 0.0500 0.0471 0.0495 8,794 +0.00(+2.06%)
Feb 18, 2022 0.0485 0 -0.00(-6.91%)
Feb 17, 2022 0.0460 0.0521 0.0460 0.0521 138,761 +0.00(+4.20%)
Feb 16, 2022 0.0503 0.0504 0.0500 0.0500 66,000 -0.00(-7.58%)
Feb 15, 2022 0.0520 0.0541 0.0488 0.0541 22,210 +0.00(+7.13%)
Feb 14, 2022 0.0488 0.0505 0.0488 0.0505 752 +0.00(+3.27%)
Feb 11, 2022 0.0520 0.0520 0.0488 0.0489 42,008 -0.00(-5.60%)
Feb 10, 2022 0.0485 0.0520 0.0485 0.0518 29,260 +0.00(+6.80%)
Feb 09, 2022 0.0510 0.0520 0.0485 0.0485 57,865 -0.00(-3.00%)
Feb 08, 2022 0.0500 0.0500 0.0439 0.0500 4,190 -0.00(-2.72%)
Feb 07, 2022 0.0520 0.0520 0.0461 0.0514 6,744 +0.00(+3.21%)
Feb 04, 2022 0.0518 0.0521 0.0485 0.0498 6,984 -0.00(-2.54%)
Feb 03, 2022 0.0527 0.0511 8,850 +0.00(+1.59%)
Feb 02, 2022 0.0499 0.0503 0.0485 0.0503 5,500 +0.00(+3.29%)
Feb 01, 2022 0.0480 0.0506 0.0480 0.0487 33,693 +0.00(+1.46%)
Jan 31, 2022 0.0522 0.0522 0.0480 0.0480 162,210 -0.00(-3.03%)
Jan 28, 2022 0.0495 0.0508 0.0470 0.0495 127,981 -0.00(-1.00%)
Jan 27, 2022 0.0530 0.0550 0.0500 0.0500 55,264 -0.00(-4.58%)
Jan 26, 2022 0.0479 0.0525 0.0466 0.0524 105,765 +0.01(+12.93%)
Jan 25, 2022 0.0410 0.0497 0.0405 0.0464 101,500 +0.00(+4.74%)
Jan 24, 2022 0.0476 0.0525 0.0430 0.0443 263,808 -0.01(-12.97%)
Jan 21, 2022 0.0570 0.0570 0.0476 0.0509 190,682 -0.00(-3.96%)
Jan 20, 2022 0.0530 0.0620 0.0530 0.0530 22,313 +0.00(+0.00%)
Jan 19, 2022 0.0569 0.0569 0.0530 0.0530 79,000 -0.00(-7.02%)
Jan 18, 2022 0.0569 0.0620 0.0475 0.0570 70,258 +0.01(+11.76%)
Jan 14, 2022 0.0510 0 -0.00(-0.39%)
Jan 13, 2022 0.0541 0.0572 0.0509 0.0512 216,425 -0.00(-0.58%)
Jan 12, 2022 0.0570 0.0570 0.0514 0.0515 142,800 -0.00(-0.58%)
Jan 11, 2022 0.0535 0.0535 0.0518 0.0518 17,852 -0.00(-3.18%)
Jan 10, 2022 0.0501 0.0535 0.0501 0.0535 828 +0.00(+6.57%)
Jan 07, 2022 0.0502 0.0562 0.0502 0.0502 30,005 -0.00(-7.72%)
Jan 06, 2022 0.0540 0.0564 0.0495 0.0544 169,363 -0.00(-1.27%)
Jan 05, 2022 0.0544 0.0602 0.0544 0.0551 137,415 -0.00(-0.90%)
Jan 04, 2022 0.0539 0.0590 0.0539 0.0556 34,555 +0.00(+5.90%)
Jan 03, 2022 0.0564 0.0609 0.0467 0.0525 195,400 -0.00(-3.85%)
Dec 31, 2021 0.0589 0.0619 0.0546 0.0546 126,797 -0.00(-3.70%)
Dec 30, 2021 0.0540 0.0567 0.0537 0.0567 76,939 +0.00(+4.04%)
Dec 29, 2021 0.0540 0.0545 0.0534 0.0545 52,370 +0.00(+1.11%)
Dec 28, 2021 0.0539 0.0539 0.0510 0.0539 72,586 +0.00(+3.45%)
Dec 27, 2021 0.0560 0.0560 0.0479 0.0521 133,446 -0.00(-2.62%)
Dec 23, 2021 0.0575 0.0599 0.0535 0.0535 58,636 -0.01(-9.78%)
Dec 22, 2021 0.0593 0.0593 0.0593 0.0593 2,050 +0.01(+11.89%)
Dec 21, 2021 0.0534 0.0591 0.0530 0.0530 80,380 -0.00(-0.56%)
Dec 20, 2021 0.0583 0.0583 0.0533 0.0533 98,530 -0.01(-9.66%)
Dec 17, 2021 0.0566 0.0608 0.0535 0.0590 29,405 +0.00(+2.61%)
Dec 16, 2021 0.0605 0.0631 0.0575 0.0575 68,400 -0.00(-0.69%)
Dec 15, 2021 0.0622 0.0622 0.0560 0.0579 170,576 -0.01(-8.68%)
Dec 14, 2021 0.0559 0.0634 0.0532 0.0634 296,666 +0.01(+10.45%)
Dec 13, 2021 0.0586 0.0636 0.0574 0.0574 101,536 -0.00(-0.69%)
Dec 10, 2021 0.0578 0.0578 0.0578 0.0578 200 -0.00(-0.17%)
Dec 09, 2021 0.0619 0.0619 0.0579 0.0579 10,340 -0.00(-0.86%)
Dec 08, 2021 0.0582 0.0618 0.0582 0.0584 76,730 +0.00(+0.52%)
Dec 07, 2021 0.0583 0.0583 0.0581 0.0581 3,400 -0.00(-2.84%)
Dec 06, 2021 0.0580 0.0618 0.0578 0.0598 45,228 -0.00(-3.55%)
Dec 03, 2021 0.0611 0.0620 0.0611 0.0620 2,100 +0.00(+4.55%)
Dec 02, 2021 0.0630 0.0630 0.0588 0.0593 39,421 -0.00(-0.17%)
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.