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 (%)
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%)
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%)
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.