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

Nfusz Inc (OP: FUSZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.2730 0.2750 0.1870 0.1935 2,564,220 -0.05(-20.37%)
Jan 30, 2018 0.1435 0.1700 0.1400 0.2430 5,688,019 +0.11(+78.28%)
Jan 29, 2018 0.1084 0.1790 0.1080 0.1363 3,037,931 +0.03(+27.38%)
Jan 26, 2018 0.1040 0.1089 0.0880 0.1070 575,321 -0.00(-2.28%)
Jan 25, 2018 0.1000 0.1095 0.0851 0.1095 60,437 +0.02(+28.82%)
Jan 24, 2018 0.0909 0.0940 0.0801 0.0850 1,064,333 -0.01(-5.76%)
Jan 23, 2018 0.0954 0.0995 0.0870 0.0902 356,033 -0.00(-0.33%)
Jan 22, 2018 0.1100 0.1100 0.0900 0.0905 535,100 -0.01(-6.51%)
Jan 19, 2018 0.1020 0.1037 0.0902 0.0968 1,400,951 -0.00(-4.54%)
Jan 18, 2018 0.1037 0.1037 0.0926 0.1014 229,360 -0.00(-2.03%)
Jan 17, 2018 0.0950 0.1035 0.0950 0.1035 74,653 +0.00(+4.55%)
Jan 16, 2018 0.1050 0.1050 0.0915 0.0990 504,468 +0.00(+2.06%)
Jan 12, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.96%)
Jan 11, 2018 0.1069 0.1069 0.0950 0.1010 345,903 -0.01(-5.52%)
Jan 10, 2018 0.1144 0.1169 0.1000 0.1069 713,155 -0.00(-4.13%)
Jan 09, 2018 0.1200 0.1200 0.1100 0.1115 480,699 -0.01(-5.11%)
Jan 08, 2018 0.1125 0.1350 0.1100 0.1175 831,734 +0.01(+11.90%)
Jan 05, 2018 0.1195 0.1195 0.1003 0.1050 253,260 -0.01(-10.64%)
Jan 04, 2018 0.1298 0.1298 0.1042 0.1175 652,595 -0.01(-9.27%)
Jan 03, 2018 0.1100 0.1800 0.1100 0.1295 1,227,550 +0.03(+32.14%)
Jan 02, 2018 0.1000 0.1000 0.0810 0.0980 118,353 +0.00(+0.00%)
Dec 29, 2017 0.0980 0.0980 0.0980 0 +0.02(+27.27%)
Dec 28, 2017 0.0975 0.0975 0.0760 0.0770 46,103 -0.00(-3.75%)
Dec 27, 2017 0.0801 0.0895 0.0800 0.0800 256,791 +0.00(+6.52%)
Dec 26, 2017 0.0800 0.0891 0.0751 0.0751 24,500 -0.01(-11.12%)
Dec 22, 2017 0.0850 0.0935 0.0755 0.0845 106,843 -0.00(-0.59%)
Dec 21, 2017 0.0898 0.0950 0.0850 0.0850 581,556 +0.00(+0.00%)
Dec 20, 2017 0.0770 0.0850 0.0710 0.0850 169,276 +0.01(+10.39%)
Dec 19, 2017 0.0750 0.0800 0.0750 0.0770 202,165 +0.00(+2.67%)
Dec 18, 2017 0.0815 0.0815 0.0750 0.0750 106,274 -0.01(-7.98%)
Dec 15, 2017 0.0900 0.0970 0.0815 0.0815 126,194 -0.01(-14.21%)
Dec 14, 2017 0.0900 0.0990 0.0756 0.0950 384,092 +0.00(+0.11%)
Dec 13, 2017 0.0810 0.0949 0.0809 0.0949 80,994 +0.00(+1.23%)
Dec 12, 2017 0.0750 0.1024 0.0750 0.0938 198,097 -0.01(-6.25%)
Dec 11, 2017 0.1000 0.1000 0.0852 0.1000 372,354 +0.00(+0.00%)
Dec 08, 2017 0.0980 0.1022 0.0900 0.1000 707,760 +0.00(+4.17%)
Dec 07, 2017 0.0801 0.0994 0.0801 0.0960 13,089 -0.00(-3.42%)
Dec 06, 2017 0.0940 0.0994 0.0940 0.0994 11,645 +0.00(+4.08%)
Dec 05, 2017 0.0900 0.0955 0.0800 0.0955 50,232 +0.00(+0.79%)
Dec 04, 2017 0.0815 0.0999 0.0811 0.0948 11,993 -0.00(-4.77%)
Dec 01, 2017 0.0810 0.1000 0.0810 0.0995 81,800 -0.00(-1.49%)
Nov 30, 2017 0.1010 0.1010 0.1010 0.1010 10,000 -0.00(-0.98%)
Nov 29, 2017 0.0710 0.1020 0.0710 0.1020 2,322 +0.00(+0.99%)
Nov 28, 2017 0.1010 0.1020 0.0900 0.1010 100,220 +0.01(+12.22%)
Nov 27, 2017 0.1001 0.1108 0.0900 0.0900 336,761 -0.01(-10.09%)
Nov 24, 2017 0.1100 0.1183 0.1001 0.1001 30,702 -0.01(-9.98%)
Nov 22, 2017 0.1005 0.1199 0.1000 0.1112 159,825 -0.00(-0.09%)
Nov 21, 2017 0.1190 0.1200 0.1113 0.1113 13,783 -0.01(-7.25%)
Nov 20, 2017 0.1070 0.1250 0.0975 0.1200 231,470 +0.00(+2.02%)
Nov 17, 2017 0.1049 0.1250 0.1033 0.1176 476,305 +0.02(+18.81%)
Nov 16, 2017 0.0900 0.1090 0.0870 0.0990 692,014 +0.01(+16.47%)
Nov 15, 2017 0.0799 0.0850 0.0771 0.0850 11,200 +0.00(+3.79%)
Nov 14, 2017 0.0870 0.0870 0.0758 0.0819 85,786 -0.01(-5.86%)
Nov 13, 2017 0.0900 0.0900 0.0762 0.0870 360,376 -0.00(-3.33%)
Nov 10, 2017 0.0750 0.0900 0.0750 0.0900 136,788 +0.01(+20.00%)
Nov 09, 2017 0.0776 0.0776 0.0531 0.0750 584,540 -0.01(-11.66%)
Nov 08, 2017 0.0849 0.0849 0.0751 0.0849 43,595 +0.00(+0.00%)
Nov 07, 2017 0.0780 0.0850 0.0780 0.0849 157,000 -0.00(-4.50%)
Nov 06, 2017 0.0856 0.0890 0.0801 0.0889 146,200 +0.01(+11.13%)
Nov 03, 2017 0.0859 0.0880 0.0800 0.0800 182,367 -0.00(-3.73%)
Nov 02, 2017 0.0819 0.0900 0.0800 0.0831 202,760 +0.00(+3.87%)
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.