Fuse Science, Inc. (DROP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0110

-0.0040

(-26.67%)

At close: 10:56AM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0111	0.0130	0.0110	0.0112	0.0112	621,750
Jun 13, 2024	0.0110	0.0150	0.0106	0.0150	0.0150	331,245
Jun 12, 2024	0.0152	0.0152	0.0101	0.0140	0.0140	256,613
Jun 11, 2024	0.0104	0.0152	0.0104	0.0152	0.0152	70,306
Jun 10, 2024	0.0143	0.0146	0.0100	0.0129	0.0129	316,025
Jun 07, 2024	0.0133	0.0133	0.0101	0.0121	0.0121	168,142
Jun 06, 2024	0.0101	0.0143	0.0101	0.0143	0.0143	206,692
Jun 05, 2024	0.0100	0.0147	0.0100	0.0130	0.0130	406,356
Jun 04, 2024	0.0115	0.0153	0.0098	0.0100	0.0100	661,402
Jun 03, 2024	0.0117	0.0121	0.0115	0.0117	0.0117	98,106
May 31, 2024	0.0136	0.0136	0.0100	0.0115	0.0115	269,800
May 30, 2024	0.0120	0.0155	0.0120	0.0136	0.0136	232,693
May 29, 2024	0.0121	0.0146	0.0120	0.0146	0.0146	70,001
May 28, 2024	0.0154	0.0167	0.0135	0.0157	0.0157	190,512
May 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	60,100
May 23, 2024	0.0125	0.0144	0.0125	0.0140	0.0140	93,171
May 22, 2024	0.0125	0.0145	0.0125	0.0145	0.0145	80,000
May 21, 2024	0.0125	0.0155	0.0101	0.0120	0.0120	180,000
May 20, 2024	0.0154	0.0154	0.0100	0.0125	0.0125	80,338
May 17, 2024	0.0155	0.0155	0.0118	0.0118	0.0118	47,400
May 16, 2024	0.0129	0.0155	0.0125	0.0155	0.0155	140,945
May 15, 2024	0.0118	0.0128	0.0118	0.0128	0.0128	100,075
May 14, 2024	0.0141	0.0171	0.0120	0.0120	0.0120	359,118
May 13, 2024	0.0138	0.0138	0.0131	0.0131	0.0131	19,558
May 10, 2024	0.0127	0.0131	0.0127	0.0131	0.0131	8,380
May 09, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	5,023
May 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	7,300
May 07, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 06, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 03, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 02, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 01, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	19,000
Apr 30, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,512
Apr 26, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	6,725
Apr 25, 2024	0.0128	0.0133	0.0118	0.0133	0.0133	45,574
Apr 24, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 23, 2024	0.0131	0.0147	0.0121	0.0147	0.0147	55,025
Apr 22, 2024	0.0135	0.0142	0.0135	0.0142	0.0142	15,000
Apr 19, 2024	0.0130	0.0156	0.0119	0.0119	0.0119	358,304
Apr 18, 2024	0.0174	0.0174	0.0122	0.0122	0.0122	59,631
Apr 17, 2024	0.0128	0.0169	0.0128	0.0169	0.0169	304,330
Apr 16, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	20,497
Apr 15, 2024	0.0142	0.0163	0.0121	0.0152	0.0152	1,606,199
Apr 12, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	150
Apr 11, 2024	0.0149	0.0152	0.0142	0.0142	0.0142	488,331
Apr 10, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	5,702
Apr 09, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	978
Apr 08, 2024	0.0140	0.0140	0.0133	0.0133	0.0133	13,796
Apr 05, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Apr 04, 2024	0.0150	0.0150	0.0118	0.0134	0.0134	31,535
Apr 03, 2024	0.0144	0.0150	0.0133	0.0150	0.0150	294,124
Apr 02, 2024	0.0126	0.0150	0.0126	0.0144	0.0144	249,744
Apr 01, 2024	0.0130	0.0135	0.0110	0.0128	0.0128	261,673
Mar 28, 2024	0.0144	0.0146	0.0139	0.0145	0.0145	65,685
Mar 27, 2024	0.0137	0.0149	0.0105	0.0149	0.0149	232,946
Mar 26, 2024	0.0142	0.0142	0.0110	0.0139	0.0139	78,100
Mar 25, 2024	0.0127	0.0150	0.0097	0.0150	0.0150	854,157
Mar 22, 2024	0.0125	0.0125	0.0116	0.0125	0.0125	347,076
Mar 21, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Mar 20, 2024	0.0109	0.0131	0.0106	0.0118	0.0118	89,000
Mar 19, 2024	0.0105	0.0144	0.0105	0.0132	0.0132	442,620
Mar 18, 2024	0.0096	0.0109	0.0095	0.0099	0.0099	86,760
Mar 15, 2024	0.0101	0.0105	0.0095	0.0095	0.0095	465,006
Mar 14, 2024	0.0102	0.0103	0.0095	0.0095	0.0095	48,575
Mar 13, 2024	0.0109	0.0109	0.0099	0.0101	0.0101	75,088
Mar 12, 2024	0.0100	0.0108	0.0099	0.0102	0.0102	133,000
Mar 11, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	3,919
Mar 08, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 07, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 06, 2024	0.0090	0.0100	0.0090	0.0095	0.0095	67,896
Mar 05, 2024	0.0092	0.0110	0.0086	0.0087	0.0087	137,499
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,176
Mar 01, 2024	0.0097	0.0097	0.0090	0.0091	0.0091	12,622
Feb 29, 2024	0.0100	0.0100	0.0096	0.0096	0.0096	70,000
Feb 28, 2024	0.0095	0.0110	0.0095	0.0110	0.0110	41,961
Feb 27, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	30,000
Feb 26, 2024	0.0100	0.0100	0.0096	0.0096	0.0096	15,282
Feb 23, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Feb 22, 2024	0.0100	0.0110	0.0099	0.0099	0.0099	41,250
Feb 21, 2024	0.0089	0.0100	0.0081	0.0100	0.0100	307,014
Feb 20, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	20,011
Feb 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,777
Feb 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 14, 2024	0.0089	0.0090	0.0089	0.0090	0.0090	33,500
Feb 13, 2024	0.0099	0.0150	0.0087	0.0089	0.0089	767,639
Feb 12, 2024	0.0099	0.0100	0.0099	0.0100	0.0100	110,190
Feb 09, 2024	0.0087	0.0099	0.0085	0.0099	0.0099	60,020
Feb 08, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Feb 07, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Feb 06, 2024	0.0098	0.0099	0.0077	0.0089	0.0089	301,000
Feb 05, 2024	0.0092	0.0100	0.0091	0.0091	0.0091	129,700
Feb 02, 2024	0.0097	0.0100	0.0097	0.0098	0.0098	127,300
Feb 01, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jan 31, 2024	0.0089	0.0094	0.0089	0.0094	0.0094	19,303
Jan 30, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	50,000
Jan 29, 2024	0.0111	0.0111	0.0080	0.0090	0.0090	216,201
Jan 26, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,009
Jan 25, 2024	0.0086	0.0087	0.0070	0.0087	0.0087	479,504
Jan 24, 2024	0.0087	0.0088	0.0081	0.0087	0.0087	254,771
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0002(+0.03%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,470.27+680.69(+0.75%)

Fuse Science, Inc. (DROP)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0002(+0.03%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,470.27
+680.69(+0.75%)