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 (%)
Feb 28, 2018 0.4620 0.5000 0.4120 0.4550 1,804,204 -0.02(-3.21%)
Feb 27, 2018 0.6300 0.6300 0.4700 0.4701 1,369,234 -0.15(-24.17%)
Feb 26, 2018 0.6175 0.6690 0.5800 0.6199 1,170,035 +0.02(+3.32%)
Feb 23, 2018 0.5000 0.6100 0.4700 0.6000 1,506,219 +0.10(+20.24%)
Feb 22, 2018 0.6150 0.6150 0.4330 0.4990 2,923,004 -0.09(-15.42%)
Feb 21, 2018 0.6408 0.6950 0.5800 0.5900 3,248,732 -0.08(-11.94%)
Feb 20, 2018 0.5100 0.7150 0.5000 0.6700 3,711,570 +0.18(+36.73%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 +0.03(+7.08%)
Feb 15, 2018 0.5515 0.5680 0.4223 0.4576 2,899,718 -0.11(-19.72%)
Feb 14, 2018 0.4300 0.6080 0.3700 0.5700 5,162,359 +0.16(+37.52%)
Feb 13, 2018 0.3090 0.4150 0.3010 0.4145 2,876,427 +0.12(+39.09%)
Feb 12, 2018 0.2910 0.3950 0.2650 0.2980 4,345,506 +0.05(+18.14%)
Feb 09, 2018 0.2350 0.2550 0.2100 0.2522 630,966 +0.03(+14.34%)
Feb 08, 2018 0.2600 0.2600 0.2050 0.2206 1,119,660 -0.04(-15.15%)
Feb 07, 2018 0.2900 0.2900 0.2600 0.2600 1,196,361 -0.02(-8.77%)
Feb 06, 2018 0.3050 0.3124 0.2601 0.2850 1,526,268 -0.00(-0.64%)
Feb 05, 2018 0.2700 0.3150 0.2350 0.2868 2,863,332 +0.06(+29.21%)
Feb 02, 2018 0.1850 0.1900 0.1678 0.2220 949,314 +0.05(+31.36%)
Feb 01, 2018 0.2000 0.2000 0.1900 0.1690 1,274,042 -0.02(-12.66%)
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%)
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.