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 28, 2018 0.4295 0.4295 0.3876 0.4020 99,800 -0.02(-4.29%)
Sep 27, 2018 0.3750 0.4200 0.3750 0.4200 197,749 +0.03(+9.03%)
Sep 26, 2018 0.3999 0.3999 0.3775 0.3852 199,139 +0.00(+0.05%)
Sep 25, 2018 0.3870 0.4074 0.3700 0.3850 650,200 -0.01(-1.28%)
Sep 24, 2018 0.4750 0.4800 0.3900 0.3900 799,571 -0.04(-8.88%)
Sep 21, 2018 0.4680 0.4680 0.4000 0.4280 395,600 -0.03(-6.96%)
Sep 20, 2018 0.5000 0.5000 0.4020 0.4600 164,112 +0.01(+2.22%)
Sep 19, 2018 0.5025 0.5175 0.4320 0.4500 194,343 -0.04(-8.16%)
Sep 18, 2018 0.4989 0.4989 0.4357 0.4900 209,638 +0.04(+8.89%)
Sep 17, 2018 0.4301 0.4500 0.4120 0.4500 74,362 +0.01(+3.42%)
Sep 14, 2018 0.4295 0.4800 0.3912 0.4351 520,000 +0.02(+4.22%)
Sep 13, 2018 0.4277 0.4820 0.4100 0.4175 623,520 -0.02(-4.02%)
Sep 12, 2018 0.4420 0.4580 0.4300 0.4350 367,603 -0.02(-3.72%)
Sep 11, 2018 0.5000 0.5000 0.4400 0.4518 503,421 -0.04(-8.69%)
Sep 10, 2018 0.5340 0.5800 0.4900 0.4948 567,778 -0.00(-0.94%)
Sep 07, 2018 0.5400 0.5600 0.4950 0.4995 358,500 -0.03(-6.20%)
Sep 06, 2018 0.5605 0.5650 0.5050 0.5325 409,495 -0.06(-9.75%)
Sep 05, 2018 0.6300 0.6300 0.5801 0.5900 175,788 -0.04(-6.35%)
Sep 04, 2018 0.6000 0.6600 0.6000 0.6300 397,039 +0.01(+1.63%)
Aug 31, 2018 0.6199 0.6199 0.6199 0 +0.03(+5.77%)
Aug 30, 2018 0.5550 0.5890 0.5150 0.5861 339,950 +0.04(+6.56%)
Aug 29, 2018 0.5675 0.6000 0.5400 0.5500 222,392 -0.02(-3.51%)
Aug 28, 2018 0.5100 0.6181 0.5100 0.5700 2,234,790 +0.07(+14.00%)
Aug 27, 2018 0.4010 0.5000 0.4010 0.5000 632,279 +0.08(+19.05%)
Aug 24, 2018 0.3800 0.4300 0.3800 0.4200 497,300 +0.05(+12.21%)
Aug 23, 2018 0.4150 0.4150 0.3670 0.3743 528,764 -0.03(-8.48%)
Aug 22, 2018 0.4350 0.4400 0.4020 0.4090 375,933 -0.03(-6.19%)
Aug 21, 2018 0.4500 0.4500 0.4200 0.4360 177,630 -0.01(-2.02%)
Aug 20, 2018 0.4281 0.4900 0.4175 0.4450 366,969 -0.00(-0.87%)
Aug 17, 2018 0.4310 0.4500 0.4220 0.4489 366,600 +0.02(+4.40%)
Aug 16, 2018 0.4455 0.4501 0.4100 0.4300 694,594 -0.03(-7.39%)
Aug 15, 2018 0.4950 0.5000 0.4070 0.4643 1,377,363 -0.07(-13.70%)
Aug 14, 2018 0.5800 0.5800 0.5120 0.5380 209,869 -0.01(-1.45%)
Aug 13, 2018 0.5600 0.5770 0.5325 0.5459 291,242 +0.00(+0.72%)
Aug 10, 2018 0.5400 0.5825 0.5100 0.5420 277,700 +0.01(+2.69%)
Aug 09, 2018 0.5200 0.5648 0.5000 0.5278 249,724 +0.04(+7.71%)
Aug 08, 2018 0.5000 0.5200 0.4890 0.4900 150,523 +0.00(+0.00%)
Aug 07, 2018 0.4992 0.5200 0.4824 0.4900 178,017 -0.01(-2.25%)
Aug 06, 2018 0.5447 0.5600 0.4900 0.5013 512,862 -0.04(-7.05%)
Aug 03, 2018 0.5000 0.5600 0.5000 0.5393 214,500 +0.03(+5.75%)
Aug 02, 2018 0.5000 0.5200 0.5000 0.5100 187,226 +0.01(+2.00%)
Aug 01, 2018 0.5055 0.5400 0.4900 0.5000 397,731 -0.02(-4.40%)
Jul 31, 2018 0.5600 0.5600 0.5100 0.5230 211,882 -0.03(-5.77%)
Jul 30, 2018 0.5347 0.5900 0.5300 0.5550 403,855 +0.03(+5.21%)
Jul 27, 2018 0.5250 0.5300 0.5000 0.5275 464,800 +0.01(+1.25%)
Jul 26, 2018 0.5720 0.5860 0.5210 0.5210 380,151 -0.05(-8.98%)
Jul 25, 2018 0.5400 0.5799 0.5300 0.5724 288,813 +0.01(+2.36%)
Jul 24, 2018 0.5800 0.5800 0.5200 0.5593 497,752 -0.00(-0.13%)
Jul 23, 2018 0.5800 0.5950 0.5500 0.5600 238,834 -0.02(-3.45%)
Jul 20, 2018 0.6100 0.5350 0.5800 1,562,073 -0.12(-17.14%)
Jul 19, 2018 0.7200 0.7250 0.6620 0.7000 270,908 -0.01(-1.41%)
Jul 18, 2018 0.6899 0.7299 0.6801 0.7100 615,021 +0.03(+4.41%)
Jul 17, 2018 0.6000 0.7235 0.6000 0.6800 1,355,820 +0.09(+15.25%)
Jul 16, 2018 0.6200 0.6300 0.5797 0.5900 302,539 -0.02(-3.28%)
Jul 13, 2018 0.5800 0.6150 0.5541 0.6100 308,739 +0.03(+5.57%)
Jul 12, 2018 0.6000 0.6000 0.5000 0.5778 839,574 -0.02(-3.68%)
Jul 11, 2018 0.6105 0.6105 0.5750 0.5999 537,028 -0.04(-6.27%)
Jul 10, 2018 0.6700 0.6700 0.6030 0.6400 252,315 -0.02(-3.03%)
Jul 09, 2018 0.7600 0.7600 0.6200 0.6600 677,551 -0.10(-13.16%)
Jul 06, 2018 0.7200 0.7800 0.7000 0.7600 636,990 +0.04(+5.56%)
Jul 05, 2018 0.7200 0.6400 0.7200 458,631 +0.06(+8.29%)
Jul 03, 2018 0.6649 0.6649 0.6649 0 +0.05(+7.26%)
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.