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

Fuse Battery Metals Inc (OP: FUSEF )

0.0116 -0.0004 (-3.33%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.0465 0.0486 0.0418 0.0468 22,201 -0.00(-3.51%)
Sep 29, 2022 0.0500 0.0500 0.0451 0.0485 21,023 -0.00(-3.00%)
Sep 28, 2022 0.0500 0.0500 0.0412 0.0500 185,115 +0.00(+0.20%)
Sep 27, 2022 0.0500 0.0500 0.0464 0.0499 116,441 -0.00(-0.20%)
Sep 26, 2022 0.0600 0.0600 0.0452 0.0500 87,958 +0.00(+4.17%)
Sep 23, 2022 0.0500 0.0520 0.0450 0.0480 163,502 -0.00(-5.51%)
Sep 22, 2022 0.0560 0.0570 0.0496 0.0508 369,717 -0.01(-9.29%)
Sep 21, 2022 0.0590 0.0626 0.0501 0.0560 328,890 -0.00(-1.41%)
Sep 20, 2022 0.0477 0.0570 0.0477 0.0568 134,210 +0.00(+9.23%)
Sep 19, 2022 0.0588 0.0606 0.0519 0.0520 350,154 -0.01(-10.03%)
Sep 16, 2022 0.0577 0.0600 0.0527 0.0578 473,526 -0.00(-3.67%)
Sep 15, 2022 0.0610 0.0661 0.0584 0.0600 95,631 -0.00(-1.64%)
Sep 14, 2022 0.0614 0.0614 0.0500 0.0610 94,086 +0.01(+11.72%)
Sep 13, 2022 0.0665 0.0665 0.0546 0.0546 368,517 -0.01(-15.22%)
Sep 12, 2022 0.0621 0.0668 0.0570 0.0644 360,348 +0.00(+1.42%)
Sep 09, 2022 0.0770 0.0770 0.0613 0.0635 232,424 -0.00(-3.79%)
Sep 08, 2022 0.0724 0.0730 0.0604 0.0660 531,955 -0.00(-2.94%)
Sep 07, 2022 0.0770 0.0770 0.0650 0.0680 481,175 -0.00(-1.31%)
Sep 06, 2022 0.0916 0.0940 0.0678 0.0689 1,844,988 -0.02(-19.23%)
Sep 02, 2022 0.0710 0.0853 0.0680 0.0853 1,580,967 +0.02(+22.73%)
Sep 01, 2022 0.0645 0.0695 0.0630 0.0695 1,512,922 +0.01(+9.45%)
Aug 31, 2022 0.0620 0.0650 0.0522 0.0635 367,066 +0.00(+7.63%)
Aug 30, 2022 0.0600 0.0619 0.0582 0.0590 326,899 -0.00(-1.67%)
Aug 29, 2022 0.0589 0.0619 0.0556 0.0600 356,308 +0.00(+7.14%)
Aug 26, 2022 0.0550 0.0600 0.0523 0.0560 1,965,057 +0.00(+2.00%)
Aug 25, 2022 0.0506 0.0549 0.0499 0.0549 178,358 +0.00(+1.67%)
Aug 24, 2022 0.0549 0.0549 0.0519 0.0540 29,738 +0.00(+0.00%)
Aug 23, 2022 0.0508 0.0540 0.0508 0.0540 21,990 +0.01(+11.80%)
Aug 22, 2022 0.0510 0.0550 0.0483 0.0483 134,892 -0.00(-9.04%)
Aug 19, 2022 0.0575 0.0575 0.0525 0.0531 68,430 -0.00(-3.45%)
Aug 18, 2022 0.0414 0.0605 0.0414 0.0550 21,795 +0.01(+11.79%)
Aug 17, 2022 0.0456 0.0515 0.0456 0.0492 6,100 -0.00(-5.20%)
Aug 16, 2022 0.0505 0.0539 0.0487 0.0519 104,906 +0.00(+8.13%)
Aug 15, 2022 0.0476 0.0500 0.0426 0.0480 120,855 -0.00(-0.41%)
Aug 12, 2022 0.0419 0.0482 0.0419 0.0482 121,300 +0.00(+8.80%)
Aug 11, 2022 0.0453 0.0474 0.0392 0.0443 253,111 +0.00(+10.20%)
Aug 10, 2022 0.0376 0.0402 0.0376 0.0402 33,001 +0.01(+19.64%)
Aug 09, 2022 0.0439 0.0451 0.0336 0.0336 661,892 -0.01(-28.21%)
Aug 08, 2022 0.0390 0.0476 0.0390 0.0468 38,969 +0.01(+14.15%)
Aug 05, 2022 0.0395 0.0410 0.0380 0.0410 92,837 -0.00(-1.68%)
Aug 04, 2022 0.0420 0.0430 0.0400 0.0417 67,807 -0.00(-8.15%)
Aug 03, 2022 0.0365 0.0454 0.0365 0.0454 2,150 +0.00(+4.13%)
Aug 02, 2022 0.0435 0.0436 0.0435 0.0436 12,271 +0.00(+9.00%)
Aug 01, 2022 0.0393 0.0400 0.0393 0.0400 5,006 -0.00(-3.38%)
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%)
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.