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 (%)
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%)
Nov 01, 2017 0.0820 0.0850 0.0776 0.0800 293,227 -0.01(-10.11%)
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%)
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.