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 (%)
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%)
May 02, 2022 0.0493 0.0575 0.0469 0.0544 2,290 +0.00(+9.68%)
Apr 29, 2022 0.0496 0.0496 0.0496 0.0496 6,311 +0.00(+3.33%)
Apr 27, 2022 0.0480 0 -0.00(-6.61%)
Apr 26, 2022 0.0496 0.0514 0.0461 0.0514 44,121 +0.00(+3.63%)
Apr 25, 2022 0.0558 0.0558 0.0496 0.0496 333,562 -0.00(-4.62%)
Apr 22, 2022 0.0525 0.0535 0.0520 0.0520 156,656 -0.00(-3.70%)
Apr 20, 2022 0.0540 26 -0.01(-8.94%)
Apr 19, 2022 0.0640 0.0640 0.0534 0.0593 128,052 +0.00(+3.13%)
Apr 18, 2022 0.0590 0.0600 0.0525 0.0575 14,525 -0.00(-2.54%)
Apr 14, 2022 0.0570 0.0590 0.0565 0.0590 15,795 +0.01(+13.46%)
Apr 13, 2022 0.0592 0.0604 0.0520 0.0520 233,632 -0.01(-14.33%)
Apr 12, 2022 0.0578 0.0607 0.0549 0.0607 67,183 +0.00(+0.33%)
Apr 11, 2022 0.0605 0.0605 0.0605 0.0605 435 -0.00(-0.49%)
Apr 08, 2022 0.0603 0.0608 0.0556 0.0608 21,800 -0.00(-0.16%)
Apr 07, 2022 0.0600 0.0609 0.0590 0.0609 153,185 +0.00(+1.50%)
Apr 06, 2022 0.0588 0.0605 0.0580 0.0600 196,928 +0.00(+8.70%)
Apr 05, 2022 0.0559 0.0602 0.0552 0.0552 359,787 -0.00(-1.08%)
Apr 04, 2022 0.0550 0.0560 0.0550 0.0558 161,771 +0.00(+0.54%)
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.