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 (%)
Jul 31, 2017 0.1320 0.1380 0.1060 0.1200 109,336 -0.02(-13.23%)
Jul 28, 2017 0.1595 0.1595 0.1210 0.1383 93,516 -0.01(-7.12%)
Jul 27, 2017 0.1492 0.1492 0.1389 0.1489 34,492 +0.01(+6.36%)
Jul 26, 2017 0.1350 0.1999 0.1300 0.1400 94,707 +0.02(+16.67%)
Jul 25, 2017 0.1400 0.1400 0.1200 0.1200 71,900 -0.03(-19.46%)
Jul 24, 2017 0.1490 0.1490 0.1490 0.1490 15,050 -0.01(-3.25%)
Jul 21, 2017 0.1155 0.1540 0.1110 0.1540 60,542 +0.01(+10.00%)
Jul 20, 2017 0.1400 0.1500 0.1300 0.1400 79,842 +0.00(+0.00%)
Jul 19, 2017 0.1430 0.1550 0.1220 0.1400 289,222 +0.01(+3.70%)
Jul 18, 2017 0.1550 0.1550 0.1300 0.1350 38,269 -0.01(-10.00%)
Jul 17, 2017 0.1600 0.1699 0.1201 0.1500 137,132 -0.04(-18.92%)
Jul 14, 2017 0.1900 0.1900 0.1700 0.1850 37,255 -0.01(-7.45%)
Jul 13, 2017 0.1650 0.1999 0.1600 0.1999 47,682 +0.03(+21.15%)
Jul 12, 2017 0.1640 0.1650 0.1500 0.1650 44,150 +0.01(+8.55%)
Jul 11, 2017 0.1500 0.1650 0.1500 0.1520 111,636 +0.00(+1.33%)
Jul 10, 2017 0.1505 0.1510 0.1400 0.1500 14,920 -0.01(-3.23%)
Jul 07, 2017 0.1730 0.1950 0.1360 0.1550 260,274 -0.04(-20.72%)
Jul 06, 2017 0.1864 0.2200 0.1864 0.1955 28,800 -0.02(-9.07%)
Jul 05, 2017 0.2300 0.2300 0.1905 0.2150 122,887 -0.02(-6.52%)
Jul 03, 2017 0.2000 0.2300 0.2000 0.2300 8,863 +0.02(+11.65%)
Jun 30, 2017 0.2100 0.2300 0.2000 0.2060 54,513 -0.03(-14.17%)
Jun 29, 2017 0.2250 0.2400 0.2190 0.2400 130,122 +0.03(+14.29%)
Jun 28, 2017 0.2275 0.2275 0.1800 0.2100 248,323 +0.00(+1.30%)
Jun 27, 2017 0.2300 0.2400 0.2000 0.2073 160,325 -0.02(-7.86%)
Jun 26, 2017 0.2500 0.2500 0.2100 0.2250 212,375 -0.02(-10.00%)
Jun 23, 2017 0.2200 0.2590 0.2100 0.2500 178,535 +0.03(+13.64%)
Jun 22, 2017 0.2100 0.2200 0.1810 0.2200 126,245 +0.02(+10.00%)
Jun 21, 2017 0.2300 0.2400 0.1893 0.2000 84,889 -0.02(-9.09%)
Jun 20, 2017 0.2460 0.2460 0.2054 0.2200 65,178 -0.02(-10.20%)
Jun 19, 2017 0.2800 0.2800 0.2400 0.2450 12,557 -0.02(-5.77%)
Jun 16, 2017 0.2710 0.2800 0.2200 0.2600 102,850 -0.02(-6.47%)
Jun 15, 2017 0.2530 0.2800 0.2530 0.2780 7,500 +0.02(+9.02%)
Jun 14, 2017 0.2400 0.2550 0.2166 0.2550 42,695 -0.03(-8.93%)
Jun 13, 2017 0.2599 0.2900 0.2000 0.2800 21,725 +0.02(+7.69%)
Jun 12, 2017 0.2260 0.2600 0.2200 0.2600 56,446 +0.02(+8.33%)
Jun 09, 2017 0.2500 0.3200 0.2260 0.2400 167,669 +0.01(+6.67%)
Jun 08, 2017 0.2850 0.2850 0.2150 0.2250 53,495 -0.01(-6.25%)
Jun 07, 2017 0.2447 0.2750 0.1900 0.2400 186,865 -0.04(-14.29%)
Jun 06, 2017 0.3000 0.3000 0.2600 0.2800 275,820 -0.04(-12.23%)
Jun 05, 2017 0.3190 0.3190 0.2900 0.3190 18,830 +0.00(+0.00%)
Jun 02, 2017 0.3174 0.3190 0.2800 0.3190 57,004 -0.00(-0.31%)
Jun 01, 2017 0.2800 0.3300 0.2650 0.3200 56,541 +0.02(+6.67%)
May 31, 2017 0.3100 0.3200 0.3000 0.3000 35,696 -0.05(-14.04%)
May 30, 2017 0.3513 0.3513 0.2900 0.3490 69,891 -0.00(-0.99%)
May 26, 2017 0.3200 0.3525 0.2831 0.3525 128,881 +0.04(+13.71%)
May 25, 2017 0.3300 0.3300 0.2850 0.3100 154,649 -0.02(-6.06%)
May 24, 2017 0.3765 0.3765 0.2600 0.3300 82,768 +0.00(+0.61%)
May 23, 2017 0.3333 0.3525 0.2950 0.3280 98,273 -0.04(-11.35%)
May 22, 2017 0.3600 0.3750 0.3500 0.3700 107,325 +0.01(+2.78%)
May 19, 2017 0.3250 0.3600 0.3150 0.3600 97,561 +0.03(+10.77%)
May 18, 2017 0.3100 0.3250 0.3100 0.3250 134,342 +0.02(+4.84%)
May 17, 2017 0.3200 0.3200 0.2940 0.3100 95,680 -0.01(-3.13%)
May 16, 2017 0.2600 0.3200 0.2600 0.3200 47,422 +0.01(+3.23%)
May 15, 2017 0.3200 0.3200 0.2600 0.3100 152,182 +0.00(+0.00%)
May 12, 2017 0.2900 0.3200 0.2900 0.3100 100,843 +0.02(+7.27%)
May 11, 2017 0.3300 0.3380 0.2880 0.2890 89,738 -0.04(-12.42%)
May 10, 2017 0.3200 0.3500 0.2750 0.3300 116,377 +0.02(+6.97%)
May 09, 2017 0.3500 0.3500 0.2750 0.3085 113,115 -0.02(-5.66%)
May 08, 2017 0.3650 0.3650 0.2750 0.3270 246,277 -0.03(-9.17%)
May 05, 2017 0.3700 0.3840 0.3300 0.3600 187,251 +0.01(+1.41%)
May 04, 2017 0.4100 0.4600 0.3150 0.3550 567,415 -0.02(-4.05%)
May 03, 2017 0.3100 0.3700 0.3060 0.3700 423,483 +0.06(+20.52%)
May 02, 2017 0.3100 0.3200 0.2900 0.3070 550,940 +0.02(+5.86%)
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.