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 01, 2019 0.5100 0.5100 0.5100 0 -0.09(-14.99%)
Jan 31, 2019 0.6350 0.6400 0.5700 0.5999 491,520 +0.04(+7.12%)
Jan 30, 2019 0.5250 0.5600 0.5250 0.5600 342,043 +0.04(+6.67%)
Jan 29, 2019 0.5420 0.5500 0.5250 0.5250 244,129 +0.00(+0.38%)
Jan 28, 2019 0.6200 0.6200 0.5200 0.5230 425,183 -0.06(-10.60%)
Jan 25, 2019 0.5900 0.6100 0.5600 0.5850 316,900 +0.03(+6.36%)
Jan 24, 2019 0.6150 0.6349 0.5100 0.5500 868,164 -0.09(-14.06%)
Jan 23, 2019 0.7100 0.7250 0.5850 0.6400 1,165,109 -0.06(-8.57%)
Jan 22, 2019 0.5300 0.7105 0.5200 0.7000 1,404,676 +0.17(+32.08%)
Jan 18, 2019 0.4950 0.5677 0.4950 0.5300 551,100 +0.03(+5.16%)
Jan 17, 2019 0.3298 0.5600 0.3298 0.5040 919,849 -0.03(-5.26%)
Jan 16, 2019 0.4350 0.5600 0.4200 0.5320 867,906 +0.11(+26.67%)
Jan 15, 2019 0.4000 0.4200 0.3801 0.4200 257,576 +0.01(+2.44%)
Jan 14, 2019 0.3995 0.4100 0.3720 0.4100 462,142 +0.02(+5.10%)
Jan 11, 2019 0.3450 0.4000 0.3450 0.3901 255,900 +0.05(+14.74%)
Jan 10, 2019 0.3000 0.3600 0.2924 0.3400 265,755 +0.04(+14.25%)
Jan 09, 2019 0.2806 0.3000 0.2806 0.2976 79,117 +0.01(+2.62%)
Jan 08, 2019 0.3000 0.3123 0.2610 0.2900 224,243 -0.02(-4.92%)
Jan 07, 2019 0.3200 0.3350 0.2995 0.3050 641,564 -0.00(-1.45%)
Jan 04, 2019 0.3325 0.3350 0.3000 0.3095 376,500 -0.02(-4.77%)
Jan 03, 2019 0.3300 0.3400 0.3050 0.3250 87,920 -0.01(-2.99%)
Jan 02, 2019 0.3220 0.3400 0.3100 0.3350 267,894 +0.02(+5.68%)
Dec 31, 2018 0.3100 0.3180 0.2900 0.3170 253,000 +0.01(+3.93%)
Dec 28, 2018 0.2801 0.3190 0.2400 0.3050 216,400 +0.02(+5.17%)
Dec 27, 2018 0.2990 0.3000 0.2800 0.2900 126,920 -0.01(-3.33%)
Dec 26, 2018 0.2699 0.3200 0.2694 0.3000 239,943 +0.03(+11.15%)
Dec 24, 2018 0.2500 0.2699 0.2350 0.2699 313,600 +0.02(+7.96%)
Dec 21, 2018 0.2389 0.2599 0.2300 0.2500 279,100 +0.02(+8.70%)
Dec 20, 2018 0.2500 0.2640 0.2250 0.2300 553,995 -0.02(-9.80%)
Dec 19, 2018 0.2450 0.2770 0.2350 0.2550 71,420 -0.01(-1.92%)
Dec 18, 2018 0.2600 0.2950 0.2481 0.2600 371,235 +0.00(+1.56%)
Dec 17, 2018 0.2662 0.2980 0.2500 0.2560 234,467 -0.04(-14.67%)
Dec 14, 2018 0.3080 0.3299 0.2701 0.3000 108,000 -0.03(-9.06%)
Dec 13, 2018 0.2900 0.3299 0.2800 0.3299 202,640 +0.03(+9.97%)
Dec 12, 2018 0.2750 0.3200 0.2750 0.3000 277,192 +0.02(+7.14%)
Dec 11, 2018 0.3000 0.3281 0.2700 0.2800 741,759 -0.06(-17.65%)
Dec 10, 2018 0.3800 0.3900 0.3400 0.3400 133,475 -0.04(-10.50%)
Dec 07, 2018 0.3602 0.3799 0.3400 0.3799 134,900 +0.03(+8.54%)
Dec 06, 2018 0.3790 0.3790 0.3298 0.3500 253,565 +0.01(+2.94%)
Dec 04, 2018 0.3644 0.3644 0.3300 0.3400 177,300 -0.03(-7.86%)
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.