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 (%)
Jul 30, 2021 0.0600 0.0613 0.0554 0.0613 105,077 +0.01(+9.86%)
Jul 29, 2021 0.0591 0.0608 0.0557 0.0558 39,860 -0.00(-5.26%)
Jul 27, 2021 0.0589 0.0589 0.0589 0 +0.00(+0.86%)
Jul 26, 2021 0.0729 0.0729 0.0551 0.0584 32,573 -0.00(-2.67%)
Jul 23, 2021 0.0600 0.0619 0.0544 0.0600 29,799 +0.00(+0.33%)
Jul 22, 2021 0.0573 0.0599 0.0550 0.0598 14,673 +0.00(+2.22%)
Jul 21, 2021 0.0546 0.0645 0.0546 0.0585 64,253 +0.00(+6.36%)
Jul 20, 2021 0.0617 0.0638 0.0550 0.0550 59,215 +0.00(+0.00%)
Jul 19, 2021 0.0581 0.0590 0.0503 0.0550 218,090 -0.00(-6.78%)
Jul 16, 2021 0.0581 0.0595 0.0581 0.0590 68,804 +0.00(+1.72%)
Jul 15, 2021 0.0555 0.0607 0.0555 0.0580 91,010 +0.00(+4.50%)
Jul 14, 2021 0.0600 0.0600 0.0553 0.0555 52,394 -0.00(-4.80%)
Jul 13, 2021 0.0585 0.0590 0.0556 0.0583 192,850 +0.00(+5.42%)
Jul 12, 2021 0.0634 0.0648 0.0553 0.0553 323,582 -0.01(-14.53%)
Jul 09, 2021 0.0650 0.0686 0.0635 0.0647 149,959 -0.00(-4.57%)
Jul 08, 2021 0.0699 0.0810 0.0656 0.0678 182,526 -0.00(-1.02%)
Jul 07, 2021 0.0679 0.0734 0.0671 0.0685 56,650 -0.00(-2.42%)
Jul 06, 2021 0.0671 0.0702 0.0671 0.0702 21,667 +0.00(+1.30%)
Jul 02, 2021 0.0731 0.0731 0.0675 0.0693 27,538 +0.00(+2.51%)
Jul 01, 2021 0.0711 0.0722 0.0650 0.0676 44,468 -0.00(-3.43%)
Jun 30, 2021 0.0647 0.0745 0.0647 0.0700 55,656 +0.00(+0.00%)
Jun 29, 2021 0.0661 0.0700 0.0661 0.0700 28,098 +0.00(+2.94%)
Jun 28, 2021 0.0688 0.0733 0.0680 0.0680 49,849 -0.00(-1.31%)
Jun 25, 2021 0.0781 0.0781 0.0687 0.0689 22,380 +0.00(+0.29%)
Jun 24, 2021 0.0730 0.0730 0.0686 0.0687 18,143 -0.00(-1.86%)
Jun 23, 2021 0.0700 0.0706 0.0650 0.0700 72,292 +0.00(+2.04%)
Jun 22, 2021 0.0820 0.0820 0.0686 0.0686 36,362 +0.00(+0.73%)
Jun 21, 2021 0.0804 0.0804 0.0674 0.0681 74,858 -0.00(-5.42%)
Jun 18, 2021 0.0710 0.0806 0.0710 0.0720 53,186 -0.00(-0.83%)
Jun 17, 2021 0.0734 0.0775 0.0724 0.0726 87,300 +0.00(+0.69%)
Jun 16, 2021 0.0750 0.0822 0.0721 0.0721 73,805 -0.00(-5.13%)
Jun 15, 2021 0.0768 0.0822 0.0709 0.0760 50,899 -0.00(-3.18%)
Jun 14, 2021 0.0750 0.0827 0.0750 0.0785 44,454 -0.00(-3.68%)
Jun 11, 2021 0.0879 0.0879 0.0774 0.0815 42,657 +0.00(+1.88%)
Jun 10, 2021 0.0750 0.0920 0.0750 0.0800 32,102 +0.00(+1.27%)
Jun 09, 2021 0.0779 0.0826 0.0770 0.0790 93,400 -0.00(-0.50%)
Jun 08, 2021 0.0930 0.0930 0.0771 0.0794 160,867 -0.00(-0.75%)
Jun 07, 2021 0.0777 0.0873 0.0750 0.0800 23,247 -0.00(-2.08%)
Jun 04, 2021 0.0780 0.0877 0.0780 0.0817 73,320 -0.00(-1.21%)
Jun 03, 2021 0.0782 0.0909 0.0782 0.0827 72,543 +0.00(+5.62%)
Jun 02, 2021 0.0748 0.0815 0.0737 0.0783 53,692 -0.01(-6.12%)
Jun 01, 2021 0.0949 0.0949 0.0745 0.0834 1,140,010 -0.01(-8.85%)
May 28, 2021 0.0855 0.0949 0.0851 0.0915 88,590 +0.01(+6.03%)
May 27, 2021 0.0791 0.0881 0.0745 0.0863 274,158 +0.01(+13.85%)
May 26, 2021 0.0706 0.0836 0.0706 0.0758 99,722 -0.00(-3.68%)
May 25, 2021 0.0798 0.0832 0.0706 0.0787 99,265 -0.00(-1.38%)
May 24, 2021 0.0764 0.0899 0.0706 0.0798 616,099 +0.00(+5.42%)
May 21, 2021 0.0658 0.0790 0.0658 0.0757 36,628 +0.01(+7.53%)
May 20, 2021 0.0695 0.0792 0.0694 0.0704 94,286 -0.01(-10.55%)
May 19, 2021 0.0700 0.0800 0.0696 0.0787 112,061 -0.00(-0.63%)
May 18, 2021 0.0840 0.0840 0.0698 0.0792 116,091 +0.01(+13.14%)
May 17, 2021 0.0740 0.0790 0.0698 0.0700 46,303 +0.00(+0.72%)
May 14, 2021 0.0703 0.0752 0.0659 0.0695 232,220 -0.00(-0.14%)
May 13, 2021 0.0736 0.0760 0.0696 0.0696 72,929 -0.01(-8.42%)
May 12, 2021 0.0830 0.0830 0.0736 0.0760 66,675 -0.01(-8.21%)
May 11, 2021 0.0820 0.0828 0.0744 0.0828 71,671 +0.00(+0.12%)
May 10, 2021 0.0860 0.0909 0.0820 0.0827 67,791 -0.00(-5.38%)
May 07, 2021 0.0857 0.0902 0.0817 0.0874 25,298 -0.00(-4.27%)
May 06, 2021 0.0942 0.0950 0.0853 0.0913 232,353 -0.00(-2.87%)
May 05, 2021 0.0890 0.0940 0.0887 0.0940 20,329 +0.01(+5.74%)
May 04, 2021 0.0889 0.0953 0.0878 0.0889 111,187 -0.01(-9.47%)
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.