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 -0.0032 (-21.92%)
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 (%)
Aug 31, 2023 0.0270 0.0270 0.0270 0.0270 11,513 -0.00(-0.37%)
Aug 30, 2023 0.0270 0.0271 0.0270 0.0271 6,318 -0.00(-5.90%)
Aug 28, 2023 0.0288 0 +0.00(+1.05%)
Aug 25, 2023 0.0294 0.0314 0.0261 0.0285 16,688 -0.00(-6.25%)
Aug 24, 2023 0.0300 0.0306 0.0260 0.0304 4,828 +0.00(+1.33%)
Aug 23, 2023 0.0260 0.0300 0.0260 0.0300 24,124 +0.00(+0.00%)
Aug 22, 2023 0.0292 0.0332 0.0250 0.0300 1,115,901 +0.00(+3.81%)
Aug 21, 2023 0.0289 0.0289 0.0289 0.0289 4,156 +0.00(+0.00%)
Aug 18, 2023 0.0295 0.0295 0.0289 0.0289 63,576 -0.00(-0.34%)
Aug 17, 2023 0.0289 0.0290 0.0289 0.0290 49,994 -0.00(-3.97%)
Aug 16, 2023 0.0280 0.0327 0.0280 0.0302 6,733 +0.00(+7.86%)
Aug 14, 2023 0.0280 155 -0.00(-6.67%)
Aug 11, 2023 0.0350 0.0350 0.0300 0.0300 291,335 -0.00(-12.28%)
Aug 10, 2023 0.0354 0.0354 0.0315 0.0342 29,475 +0.00(+5.23%)
Aug 09, 2023 0.0350 0.0350 0.0325 0.0325 5,360 -0.01(-16.67%)
Aug 08, 2023 0.0270 0.0390 0.0270 0.0390 6,240 +0.00(+1.83%)
Aug 07, 2023 0.0327 0.0383 0.0270 0.0383 118,751 +0.01(+28.96%)
Aug 04, 2023 0.0321 0.0383 0.0297 0.0297 41,439 -0.00(-7.48%)
Aug 03, 2023 0.0321 0.0321 0.0321 0.0321 581 -0.00(-3.89%)
Aug 02, 2023 0.0260 0.0334 0.0260 0.0334 4,770 +0.00(+8.09%)
Aug 01, 2023 0.0305 0.0353 0.0305 0.0309 8,225 -0.01(-19.32%)
Jul 31, 2023 0.0260 0.0383 0.0260 0.0383 34,090 +0.00(+10.37%)
Jul 28, 2023 0.0350 0.0350 0.0347 0.0347 2,005 -0.00(-3.34%)
Jul 27, 2023 0.0302 0.0359 0.0280 0.0359 41,606 +0.00(+7.49%)
Jul 26, 2023 0.0351 0.0356 0.0334 0.0334 34,836 -0.00(-2.34%)
Jul 25, 2023 0.0301 0.0342 0.0301 0.0342 30,560 +0.00(+12.13%)
Jul 24, 2023 0.0345 0.0345 0.0305 0.0305 4,702 -0.00(-12.86%)
Jul 21, 2023 0.0359 0.0359 0.0350 0.0350 751 -0.00(-8.85%)
Jul 20, 2023 0.0334 0.0384 0.0301 0.0384 37,500 +0.00(+14.63%)
Jul 19, 2023 0.0352 0.0352 0.0335 0.0335 17,211 -0.00(-2.33%)
Jul 18, 2023 0.0351 0.0351 0.0343 0.0343 3,433 -0.00(-2.00%)
Jul 17, 2023 0.0384 0.0384 0.0334 0.0350 4,214 -0.00(-8.85%)
Jul 14, 2023 0.0351 0.0384 0.0351 0.0384 25,386 +0.00(+1.05%)
Jul 13, 2023 0.0292 0.0380 0.0292 0.0380 14,385 -0.00(-0.78%)
Jul 12, 2023 0.0350 0.0383 0.0315 0.0383 111,669 +0.01(+17.48%)
Jul 11, 2023 0.0350 0.0350 0.0300 0.0326 76,696 +0.00(+0.31%)
Jul 10, 2023 0.0301 0.0326 0.0261 0.0325 59,305 -0.00(-2.69%)
Jul 07, 2023 0.0329 0.0350 0.0250 0.0334 178,989 -0.00(-1.76%)
Jul 06, 2023 0.0351 0.0351 0.0340 0.0340 26,300 +0.00(+1.19%)
Jul 03, 2023 0.0336 0 -0.00(-2.89%)
Jun 30, 2023 0.0335 0.0346 0.0326 0.0346 17,299 +0.00(+11.61%)
Jun 29, 2023 0.0326 0.0341 0.0310 0.0310 51,971 +0.00(+3.33%)
Jun 28, 2023 0.0326 0.0350 0.0300 0.0300 34,680 +0.00(+15.38%)
Jun 27, 2023 0.0330 0.0330 0.0260 0.0260 103,691 +0.00(+0.00%)
Jun 26, 2023 0.0342 0.0351 0.0260 0.0260 126,024 +0.00(+0.00%)
Jun 23, 2023 0.0344 0.0344 0.0260 0.0260 60,600 -0.00(-1.52%)
Jun 22, 2023 0.0260 0.0264 0.0260 0.0264 1,329 -0.00(-8.97%)
Jun 20, 2023 0.0290 115 -0.00(-6.45%)
Jun 16, 2023 0.0310 0.0310 0.0299 0.0310 3,271 -0.00(-3.13%)
Jun 15, 2023 0.0339 0.0339 0.0297 0.0320 23,415 +0.00(+2.24%)
Jun 14, 2023 0.0270 0.0313 0.0270 0.0313 40,301 +0.00(+7.19%)
Jun 13, 2023 0.0250 0.0338 0.0250 0.0292 11,815 -0.00(-7.59%)
Jun 12, 2023 0.0260 0.0375 0.0259 0.0316 16,655 +0.00(+7.85%)
Jun 09, 2023 0.0293 0.0293 0.0293 0.0293 5,772 -0.00(-7.86%)
Jun 08, 2023 0.0300 0.0318 0.0300 0.0318 1,507 +0.00(+1.27%)
Jun 07, 2023 0.0339 0.0348 0.0300 0.0314 133,446 -0.00(-1.88%)
Jun 06, 2023 0.0320 0.0320 0.0320 0.0320 4,810 -0.01(-14.44%)
Jun 05, 2023 0.0360 0.0374 0.0315 0.0374 40,352 +0.01(+18.73%)
Jun 02, 2023 0.0400 0.0400 0.0315 0.0315 1,771 -0.00(-10.26%)
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.