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 (%)
Oct 29, 2021 0.0561 0.0579 0.0561 0.0579 15,146 -0.00(-1.36%)
Oct 28, 2021 0.0578 0.0619 0.0563 0.0587 68,296 -0.00(-0.51%)
Oct 27, 2021 0.0559 0.0609 0.0559 0.0590 25,834 -0.00(-2.80%)
Oct 26, 2021 0.0635 0.0561 0.0607 147,560 -0.01(-10.07%)
Oct 25, 2021 0.0696 0.0720 0.0641 0.0675 66,976 -0.00(-3.02%)
Oct 22, 2021 0.0740 0.0784 0.0597 0.0696 132,969 -0.01(-14.39%)
Oct 21, 2021 0.0760 0.0850 0.0722 0.0813 37,481 -0.00(-1.33%)
Oct 20, 2021 0.0850 0.0850 0.0721 0.0824 212,466 -0.00(-3.06%)
Oct 19, 2021 0.0627 0.0850 0.0608 0.0850 877,625 +0.02(+41.43%)
Oct 18, 2021 0.0586 0.0611 0.0540 0.0601 29,343 -0.00(-1.31%)
Oct 15, 2021 0.0526 0.0611 0.0526 0.0609 66,508 +0.01(+14.69%)
Oct 14, 2021 0.0530 0.0550 0.0530 0.0531 8,778 -0.00(-5.68%)
Oct 13, 2021 0.0565 0.0568 0.0563 0.0563 69,759 +0.00(+5.04%)
Oct 12, 2021 0.0518 0.0547 0.0518 0.0536 315,304 +0.00(+2.10%)
Oct 11, 2021 0.0506 0.0525 0.0500 0.0525 2,770 -0.00(-5.06%)
Oct 08, 2021 0.0479 0.0553 0.0479 0.0553 41,900 +0.00(+3.56%)
Oct 07, 2021 0.0509 0.0553 0.0509 0.0534 103,928 -0.00(-0.19%)
Oct 05, 2021 0.0535 0.0535 0.0535 90 -0.00(-5.81%)
Oct 04, 2021 0.0557 0.0581 0.0545 0.0568 12,651 +0.00(+0.89%)
Oct 01, 2021 0.0460 0.0563 0.0460 0.0563 35,810 +0.00(+9.53%)
Sep 30, 2021 0.0512 0.0514 0.0512 0.0514 3,000 -0.00(-3.75%)
Sep 29, 2021 0.0471 0.0576 0.0471 0.0534 29,800 -0.00(-0.37%)
Sep 28, 2021 0.0536 0.0573 0.0536 0.0536 6,000 -0.00(-7.59%)
Sep 27, 2021 0.0454 0.0580 0.0454 0.0580 139,874 +0.00(+6.03%)
Sep 24, 2021 0.0525 0.0547 0.0511 0.0547 116,794 +0.00(+3.99%)
Sep 23, 2021 0.0589 0.0589 0.0524 0.0526 84,001 -0.00(-3.84%)
Sep 22, 2021 0.0525 0.0552 0.0525 0.0547 466,996 +0.00(+9.40%)
Sep 21, 2021 0.0507 0.0514 0.0500 0.0500 83,302 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0525 0.0500 0.0500 61,417 -0.00(-6.02%)
Sep 17, 2021 0.0525 0.0532 0.0525 0.0532 27,333 +0.00(+1.33%)
Sep 16, 2021 0.0526 0.0527 0.0525 0.0525 7,650 -0.00(-0.19%)
Sep 15, 2021 0.0525 0.0558 0.0525 0.0526 12,120 -0.00(-2.77%)
Sep 14, 2021 0.0557 0.0580 0.0541 0.0541 26,000 -0.00(-2.87%)
Sep 13, 2021 0.0555 0.0584 0.0525 0.0557 18,500 -0.00(-2.96%)
Sep 10, 2021 0.0549 0.0574 0.0549 0.0574 54,172 +0.00(+4.55%)
Sep 09, 2021 0.0530 0.0596 0.0530 0.0549 115,434 +0.00(+0.18%)
Sep 08, 2021 0.0571 0.0571 0.0543 0.0548 92,501 +0.00(+0.18%)
Sep 07, 2021 0.0575 0.0685 0.0547 0.0547 17,604 -0.00(-5.85%)
Sep 03, 2021 0.0577 0.0600 0.0553 0.0581 40,686 -0.00(-3.17%)
Sep 02, 2021 0.0600 0.0600 0.0557 0.0600 18,759 +0.00(+4.53%)
Sep 01, 2021 0.0582 0.0599 0.0551 0.0574 40,669 +0.00(+4.17%)
Aug 31, 2021 0.0520 0.0585 0.0502 0.0551 91,081 +0.00(+0.18%)
Aug 30, 2021 0.0552 0.0585 0.0547 0.0550 84,571 +0.00(+0.55%)
Aug 27, 2021 0.0546 0.0590 0.0546 0.0547 35,344 -0.00(-7.29%)
Aug 26, 2021 0.0500 0.0590 0.0500 0.0590 69,872 +0.00(+0.17%)
Aug 25, 2021 0.0535 0.0589 0.0535 0.0589 41,000 +0.00(+6.90%)
Aug 24, 2021 0.0574 0.0574 0.0549 0.0551 28,888 -0.00(-8.01%)
Aug 23, 2021 0.0562 0.0605 0.0507 0.0599 93,574 +0.00(+6.58%)
Aug 20, 2021 0.0536 0.0579 0.0536 0.0562 37,830 +0.00(+3.12%)
Aug 19, 2021 0.0550 0.0565 0.0542 0.0545 19,071 -0.01(-8.71%)
Aug 18, 2021 0.0558 0.0607 0.0490 0.0597 19,381 +0.00(+1.70%)
Aug 17, 2021 0.0650 0.0650 0.0587 0.0587 61,346 -0.01(-9.41%)
Aug 16, 2021 0.0770 0.0770 0.0550 0.0648 23,648 +0.00(+4.35%)
Aug 13, 2021 0.0559 0.0624 0.0559 0.0621 3,467 +0.01(+11.89%)
Aug 12, 2021 0.0555 0.0562 0.0554 0.0555 37,880 -0.01(-9.31%)
Aug 11, 2021 0.0520 0.0650 0.0520 0.0612 6,900 +0.00(+5.34%)
Aug 10, 2021 0.0606 0.0650 0.0552 0.0581 56,848 +0.00(+2.29%)
Aug 09, 2021 0.0543 0.0650 0.0543 0.0568 16,628 -0.00(-5.80%)
Aug 06, 2021 0.0554 0.0606 0.0554 0.0603 15,298 -0.00(-0.17%)
Aug 05, 2021 0.0595 0.0604 0.0522 0.0604 12,940 +0.00(+1.51%)
Aug 04, 2021 0.0618 0.0618 0.0595 0.0595 10,500 +0.00(+6.25%)
Aug 03, 2021 0.0590 0.0611 0.0560 0.0560 63,818 -0.00(-5.88%)
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.