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 (%)
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%)
Sep 01, 2017 0.1100 0.1350 0.1080 0.1335 147,600 +0.02(+13.62%)
Aug 31, 2017 0.1100 0.1250 0.1025 0.1175 141,840 +0.01(+14.63%)
Aug 30, 2017 0.1400 0.1400 0.1000 0.1025 436,500 -0.04(-25.72%)
Aug 29, 2017 0.1300 0.1470 0.1250 0.1380 370,033 +0.02(+21.83%)
Aug 28, 2017 0.1000 0.1150 0.1000 0.1133 38,500 +0.01(+13.27%)
Aug 25, 2017 0.1022 0.1240 0.0945 0.1000 184,925 +0.00(+0.00%)
Aug 24, 2017 0.1100 0.1100 0.0975 0.1000 145,798 -0.01(-9.09%)
Aug 23, 2017 0.1100 0.1100 0.1045 0.1100 119,900 -0.01(-8.26%)
Aug 22, 2017 0.1200 0.1200 0.1101 0.1199 204,706 -0.02(-13.27%)
Aug 21, 2017 0.1400 0.1470 0.1200 0.1383 144,404 -0.00(-1.25%)
Aug 18, 2017 0.1024 0.1465 0.0900 0.1400 752,276 +0.04(+40.00%)
Aug 17, 2017 0.1075 0.1075 0.0938 0.1000 199,335 -0.01(-6.98%)
Aug 16, 2017 0.1075 0.1200 0.1000 0.1075 829,344 -0.00(-2.63%)
Aug 15, 2017 0.1290 0.1290 0.1050 0.1104 333,550 -0.02(-14.42%)
Aug 14, 2017 0.1350 0.1500 0.1105 0.1290 173,016 -0.00(-2.27%)
Aug 11, 2017 0.1499 0.1500 0.1120 0.1320 37,376 -0.02(-12.00%)
Aug 10, 2017 0.1423 0.1500 0.1400 0.1500 28,150 +0.00(+0.07%)
Aug 09, 2017 0.1400 0.1499 0.1300 0.1499 65,550 +0.02(+15.31%)
Aug 08, 2017 0.1300 0.1300 0.1300 0.1300 72,158 +0.00(+0.00%)
Aug 07, 2017 0.1300 0.1300 0.1300 0.1300 24,500 -0.02(-13.33%)
Aug 04, 2017 0.1200 0.1500 0.1200 0.1500 37,840 +0.01(+11.07%)
Aug 03, 2017 0.1260 0.1351 0.1210 0.1351 47,903 +0.01(+11.61%)
Aug 02, 2017 0.1500 0.1500 0.1201 0.1210 85,885 -0.03(-19.33%)
Aug 01, 2017 0.1200 0.1650 0.1050 0.1500 106,145 +0.03(+25.00%)
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%)
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.