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 (%)
Oct 31, 2018 0.3600 0.3600 0.2950 0.3000 493,791 -0.05(-14.29%)
Oct 30, 2018 0.3975 0.3975 0.3400 0.3500 338,580 -0.04(-10.26%)
Oct 29, 2018 0.3500 0.3900 0.3500 0.3900 375,901 +0.04(+12.23%)
Oct 26, 2018 0.3650 0.3680 0.3200 0.3475 786,800 -0.02(-6.08%)
Oct 25, 2018 0.4000 0.4000 0.3600 0.3700 386,987 -0.03(-7.22%)
Oct 24, 2018 0.4000 0.4000 0.3810 0.3988 228,002 -0.00(-0.30%)
Oct 23, 2018 0.3755 0.4000 0.3755 0.4000 274,332 +0.01(+1.52%)
Oct 22, 2018 0.4000 0.4100 0.3600 0.3940 192,868 -0.01(-3.12%)
Oct 19, 2018 0.3850 0.4100 0.3600 0.4067 128,200 +0.01(+1.67%)
Oct 18, 2018 0.4100 0.4100 0.3900 0.4000 150,593 -0.01(-2.44%)
Oct 17, 2018 0.4000 0.4140 0.3951 0.4100 160,429 +0.01(+2.50%)
Oct 16, 2018 0.3800 0.4000 0.3759 0.4000 197,908 +0.02(+5.26%)
Oct 15, 2018 0.4100 0.4100 0.3550 0.3800 693,049 -0.02(-5.00%)
Oct 12, 2018 0.4000 0.4330 0.3860 0.4000 488,200 +0.03(+6.95%)
Oct 11, 2018 0.4300 0.4375 0.3740 0.3740 622,153 -0.02(-5.32%)
Oct 10, 2018 0.4500 0.4660 0.3800 0.3950 741,565 -0.06(-13.11%)
Oct 09, 2018 0.4455 0.5130 0.4420 0.4546 173,175 -0.06(-10.86%)
Oct 08, 2018 0.5100 0.5300 0.4710 0.5100 89,147 +0.02(+3.49%)
Oct 05, 2018 0.4500 0.5000 0.4500 0.4928 248,700 +0.05(+11.49%)
Oct 04, 2018 0.4350 0.4700 0.4322 0.4420 88,227 -0.02(-3.91%)
Oct 03, 2018 0.4700 0.4700 0.4300 0.4600 186,563 -0.01(-2.13%)
Oct 02, 2018 0.4800 0.4900 0.4605 0.4700 221,554 +0.00(+1.08%)
Oct 01, 2018 0.4058 0.4850 0.4058 0.4650 530,031 +0.06(+15.67%)
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%)
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.