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 (%)
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%)
May 01, 2017 0.2400 0.3000 0.2175 0.2900 442,165 +0.05(+21.34%)
Apr 28, 2017 0.1975 0.2390 0.1890 0.2390 563,432 +0.04(+20.10%)
Apr 27, 2017 0.1850 0.1990 0.1800 0.1990 294,531 +0.02(+10.56%)
Apr 26, 2017 0.2520 0.2650 0.1800 0.1800 773,803 -0.07(-28.29%)
Apr 25, 2017 0.2490 0.3200 0.2490 0.2510 542,091 +0.05(+25.50%)
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.