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 (%)
Oct 31, 2017 0.0840 0.0900 0.0788 0.0890 489,820 -0.00(-1.11%)
Oct 30, 2017 0.0900 0.0900 0.0773 0.0900 376,491 +0.00(+0.00%)
Oct 27, 2017 0.0850 0.0900 0.0839 0.0900 355,738 +0.01(+7.14%)
Oct 26, 2017 0.0900 0.0960 0.0840 0.0840 84,959 -0.01(-6.67%)
Oct 25, 2017 0.0960 0.1020 0.0895 0.0900 87,299 -0.01(-9.09%)
Oct 24, 2017 0.1000 0.1000 0.0880 0.0990 147,000 +0.00(+3.66%)
Oct 23, 2017 0.1100 0.1140 0.0900 0.0955 159,350 -0.01(-13.18%)
Oct 20, 2017 0.1100 0.1190 0.0860 0.1100 505,720 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1100 0.0950 0.1100 33,995 +0.01(+4.76%)
Oct 18, 2017 0.1050 0.1340 0.1000 0.1050 489,198 +0.00(+0.10%)
Oct 17, 2017 0.0890 0.1049 0.0887 0.1049 275,531 +0.02(+23.41%)
Oct 16, 2017 0.0900 0.0900 0.0824 0.0850 414,700 -0.00(-1.45%)
Oct 13, 2017 0.0853 0.0900 0.0825 0.0862 208,725 -0.00(-4.17%)
Oct 12, 2017 0.1030 0.1100 0.0895 0.0900 196,367 -0.01(-9.09%)
Oct 11, 2017 0.1370 0.1370 0.0990 0.0990 95,806 -0.01(-5.71%)
Oct 10, 2017 0.1000 0.1050 0.0960 0.1050 142,536 +0.01(+8.70%)
Oct 09, 2017 0.0970 0.1268 0.0925 0.0966 420,370 -0.00(-0.41%)
Oct 06, 2017 0.0875 0.1050 0.0837 0.0970 118,797 +0.02(+25.16%)
Oct 05, 2017 0.0850 0.0875 0.0775 0.0775 331,660 +0.00(+0.65%)
Oct 04, 2017 0.0770 0.0780 0.0770 0.0770 197,400 +0.00(+0.00%)
Oct 03, 2017 0.0965 0.0965 0.0765 0.0770 398,375 -0.00(-3.75%)
Oct 02, 2017 0.0850 0.1000 0.0750 0.0800 602,380 +0.00(+0.13%)
Sep 29, 2017 0.0780 0.0800 0.0732 0.0799 327,660 +0.00(+6.53%)
Sep 28, 2017 0.0780 0.0820 0.0740 0.0750 287,527 -0.00(-5.06%)
Sep 27, 2017 0.0800 0.0820 0.0790 0.0790 356,784 -0.00(-2.44%)
Sep 26, 2017 0.0906 0.0906 0.0800 0.0810 496,048 -0.01(-10.03%)
Sep 25, 2017 0.1000 0.1050 0.0880 0.0900 411,800 -0.01(-10.00%)
Sep 22, 2017 0.0850 0.1000 0.0800 0.1000 477,557 +0.01(+17.65%)
Sep 21, 2017 0.0784 0.0900 0.0784 0.0850 220,063 +0.01(+17.24%)
Sep 20, 2017 0.0750 0.0789 0.0700 0.0725 555,595 +0.00(+1.28%)
Sep 19, 2017 0.0825 0.0825 0.0716 0.0716 647,372 -0.01(-11.07%)
Sep 18, 2017 0.0900 0.0900 0.0805 0.0805 358,517 -0.00(-5.29%)
Sep 15, 2017 0.0945 0.0950 0.0800 0.0850 372,049 -0.01(-10.53%)
Sep 14, 2017 0.0921 0.0950 0.0700 0.0950 538,730 +0.00(+1.06%)
Sep 13, 2017 0.0900 0.0949 0.0800 0.0940 440,096 -0.01(-5.91%)
Sep 12, 2017 0.1180 0.1189 0.0880 0.0999 216,226 +0.00(+4.50%)
Sep 11, 2017 0.1066 0.1066 0.0956 0.0956 125,818 -0.02(-16.10%)
Sep 08, 2017 0.1089 0.1139 0.0986 0.1139 310,190 +0.01(+13.95%)
Sep 07, 2017 0.1100 0.1100 0.0957 0.1000 189,400 -0.01(-9.09%)
Sep 06, 2017 0.1100 0.1150 0.0956 0.1100 267,963 -0.01(-8.33%)
Sep 05, 2017 0.1250 0.1250 0.1150 0.1200 94,474 -0.01(-10.11%)
Sep 01, 2017 0.1100 0.1350 0.1080 0.1335 147,600 +0.02(+13.62%)
Aug 31, 2017 0.1100 0.1250 0.1025 0.1175 141,840 +0.01(+14.63%)
Aug 30, 2017 0.1400 0.1400 0.1000 0.1025 436,500 -0.04(-25.72%)
Aug 29, 2017 0.1300 0.1470 0.1250 0.1380 370,033 +0.02(+21.83%)
Aug 28, 2017 0.1000 0.1150 0.1000 0.1133 38,500 +0.01(+13.27%)
Aug 25, 2017 0.1022 0.1240 0.0945 0.1000 184,925 +0.00(+0.00%)
Aug 24, 2017 0.1100 0.1100 0.0975 0.1000 145,798 -0.01(-9.09%)
Aug 23, 2017 0.1100 0.1100 0.1045 0.1100 119,900 -0.01(-8.26%)
Aug 22, 2017 0.1200 0.1200 0.1101 0.1199 204,706 -0.02(-13.27%)
Aug 21, 2017 0.1400 0.1470 0.1200 0.1383 144,404 -0.00(-1.25%)
Aug 18, 2017 0.1024 0.1465 0.0900 0.1400 752,276 +0.04(+40.00%)
Aug 17, 2017 0.1075 0.1075 0.0938 0.1000 199,335 -0.01(-6.98%)
Aug 16, 2017 0.1075 0.1200 0.1000 0.1075 829,344 -0.00(-2.63%)
Aug 15, 2017 0.1290 0.1290 0.1050 0.1104 333,550 -0.02(-14.42%)
Aug 14, 2017 0.1350 0.1500 0.1105 0.1290 173,016 -0.00(-2.27%)
Aug 11, 2017 0.1499 0.1500 0.1120 0.1320 37,376 -0.02(-12.00%)
Aug 10, 2017 0.1423 0.1500 0.1400 0.1500 28,150 +0.00(+0.07%)
Aug 09, 2017 0.1400 0.1499 0.1300 0.1499 65,550 +0.02(+15.31%)
Aug 08, 2017 0.1300 0.1300 0.1300 0.1300 72,158 +0.00(+0.00%)
Aug 07, 2017 0.1300 0.1300 0.1300 0.1300 24,500 -0.02(-13.33%)
Aug 04, 2017 0.1200 0.1500 0.1200 0.1500 37,840 +0.01(+11.07%)
Aug 03, 2017 0.1260 0.1351 0.1210 0.1351 47,903 +0.01(+11.61%)
Aug 02, 2017 0.1500 0.1500 0.1201 0.1210 85,885 -0.03(-19.33%)
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.