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 29, 2022 0.0400 0.0440 0.0400 0.0414 10,143 -0.00(-2.82%)
Jul 28, 2022 0.0416 0.0480 0.0416 0.0426 5,556 -0.00(-8.58%)
Jul 26, 2022 0.0466 0 -0.00(-8.45%)
Jul 25, 2022 0.0421 0.0509 0.0421 0.0509 84,474 +0.01(+11.87%)
Jul 22, 2022 0.0479 0.0479 0.0455 0.0455 44,796 +0.00(+0.00%)
Jul 21, 2022 0.0455 0.0480 0.0455 0.0455 102,485 +0.00(+1.11%)
Jul 20, 2022 0.0387 0.0450 0.0387 0.0450 158,637 -0.00(-1.32%)
Jul 19, 2022 0.0456 0.0456 0.0456 0.0456 1,000 +0.00(+1.56%)
Jul 18, 2022 0.0473 0.0473 0.0449 0.0449 110,526 -0.00(-3.85%)
Jul 14, 2022 0.0467 0 +0.00(+4.01%)
Jul 13, 2022 0.0540 0.0540 0.0449 0.0449 121,100 +0.00(+0.45%)
Jul 12, 2022 0.0447 0.0447 0.0447 0.0447 800 +0.00(+0.00%)
Jul 11, 2022 0.0460 0.0462 0.0447 0.0447 65,930 -0.00(-3.46%)
Jul 08, 2022 0.0512 0.0520 0.0453 0.0463 342,540 +0.00(+4.75%)
Jul 07, 2022 0.0454 0.0454 0.0442 0.0442 126,218 +0.00(+5.24%)
Jul 06, 2022 0.0423 0.0423 0.0420 0.0420 1,491 -0.00(-0.24%)
Jul 05, 2022 0.0466 0.0513 0.0421 0.0421 319,373 -0.00(-6.03%)
Jul 01, 2022 0.0446 0.0448 0.0446 0.0448 101,026 +0.00(+5.16%)
Jun 30, 2022 0.0491 0.0491 0.0400 0.0426 13,461 +0.00(+6.50%)
Jun 28, 2022 0.0400 0 -0.00(-10.71%)
Jun 27, 2022 0.0421 0.0448 0.0415 0.0448 104,845 +0.00(+10.34%)
Jun 24, 2022 0.0406 0.0406 0.0406 0.0406 6,190 +0.00(+0.50%)
Jun 23, 2022 0.0467 0.0467 0.0310 0.0404 1,769 -0.00(-0.25%)
Jun 22, 2022 0.0400 0.0405 0.0381 0.0405 1,533 +0.00(+0.25%)
Jun 21, 2022 0.0399 0.0405 0.0372 0.0404 10,772 +0.00(+8.89%)
Jun 17, 2022 0.0337 0.0371 0.0337 0.0371 12,493 +0.00(+1.92%)
Jun 16, 2022 0.0397 0.0397 0.0336 0.0364 4,499 +0.00(+7.37%)
Jun 15, 2022 0.0368 0.0390 0.0303 0.0339 70,755 +0.00(+2.11%)
Jun 13, 2022 0.0332 0 -0.00(-3.77%)
Jun 09, 2022 0.0345 0 -0.00(-6.76%)
Jun 08, 2022 0.0370 0.0370 0.0370 0.0370 200 -0.00(-4.39%)
Jun 07, 2022 0.0350 0.0387 0.0350 0.0387 10,500 +0.00(+12.17%)
Jun 06, 2022 0.0290 0.0360 0.0290 0.0345 80,542 -0.00(-2.54%)
Jun 03, 2022 0.0354 0.0354 0.0354 0.0354 5,000 -0.00(-1.67%)
Jun 02, 2022 0.0313 0.0360 0.0313 0.0360 79,095 +0.00(+3.15%)
Jun 01, 2022 0.0350 0.0395 0.0316 0.0349 190,800 -0.01(-16.90%)
May 31, 2022 0.0444 0.0444 0.0340 0.0420 10,262 +0.00(+0.00%)
May 27, 2022 0.0481 0.0481 0.0384 0.0420 25,800 +0.00(+3.70%)
May 26, 2022 0.0344 0.0405 0.0344 0.0405 173,376 +0.00(+12.50%)
May 25, 2022 0.0360 0.0360 0.0360 0.0360 3,063 +0.00(+2.56%)
May 24, 2022 0.0440 0.0440 0.0351 0.0351 29,970 -0.00(-5.39%)
May 23, 2022 0.0423 0.0423 0.0371 0.0371 7,108 -0.01(-12.09%)
May 20, 2022 0.0438 0.0438 0.0393 0.0422 10,045 -0.00(-1.86%)
May 19, 2022 0.0435 0.0435 0.0430 0.0430 6,100 -0.00(-4.44%)
May 18, 2022 0.0407 0.0450 0.0407 0.0450 20,966 +0.00(+8.96%)
May 17, 2022 0.0367 0.0434 0.0367 0.0413 13,400 +0.01(+18.00%)
May 16, 2022 0.0350 0.0350 0.0350 0.0350 1,193 -0.00(-12.50%)
May 13, 2022 0.0410 0.0410 0.0400 0.0400 12,520 +0.00(+0.00%)
May 12, 2022 0.0436 0.0436 0.0400 0.0400 6,827 -0.00(-4.76%)
May 11, 2022 0.0450 0.0464 0.0351 0.0420 12,019 +0.00(+0.00%)
May 10, 2022 0.0460 0.0500 0.0420 0.0420 44,211 -0.01(-16.00%)
May 09, 2022 0.0460 0.0500 0.0460 0.0500 6,451 +0.00(+2.88%)
May 06, 2022 0.0486 0.0486 0.0486 0.0486 1,049 -0.00(-0.41%)
May 05, 2022 0.0470 0.0488 0.0454 0.0488 55,900 +0.00(+1.04%)
May 03, 2022 0.0483 0 -0.01(-11.21%)
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.