Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FUSE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 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 30, 2020 0.0350 0.0350 0.0300 0.0300 782,529 -0.01(-14.29%)
Sep 29, 2020 0.0350 0.0400 0.0300 0.0350 3,475,975 +0.01(+16.67%)
Sep 28, 2020 0.0300 0.0350 0.0300 0.0300 1,754,230 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0250 0.0350 782,530 +0.01(+16.67%)
Sep 24, 2020 0.0350 0.0350 0.0300 0.0300 1,888,850 -0.01(-14.29%)
Sep 23, 2020 0.0400 0.0400 0.0300 0.0350 1,267,309 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0400 0.0300 0.0350 2,783,324 -0.00(-12.50%)
Sep 21, 2020 0.0400 0.0400 0.0400 0.0400 420,000 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0450 0.0350 0.0400 916,800 -0.00(-11.11%)
Sep 17, 2020 0.0500 0.0500 0.0350 0.0450 2,543,940 -0.01(-10.00%)
Sep 16, 2020 0.0700 0.0700 0.0500 0.0500 3,886,003 -0.02(-28.57%)
Sep 15, 2020 0.0700 0.0700 0.0650 0.0700 491,580 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0600 0.0700 262,334 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0700 0.0650 0.0700 35,900 +0.01(+7.69%)
Sep 10, 2020 0.0700 0.0700 0.0650 0.0650 148,000 -0.01(-7.14%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Sep 08, 2020 0.0650 0.0650 0.0650 0.0650 147,226 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0650 93,999 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0650 0.0650 134,643 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0600 0.0650 101,499 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0650 0.0650 203,375 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0650 0.0650 136,527 -0.01(-7.14%)
Aug 25, 2020 0.0750 0.0750 0.0700 0.0700 282,183 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0700 0.0700 179,440 -0.00(-6.67%)
Aug 21, 2020 0.0750 0.0750 0.0700 0.0750 103,500 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0750 0.0750 970,815 -0.01(-11.76%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 1,220,908 +0.01(+6.25%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0800 443,001 -0.01(-5.88%)
Aug 17, 2020 0.0900 0.0900 0.0850 0.0850 82,500 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0900 0.0850 0.0850 281,322 +0.01(+6.25%)
Aug 13, 2020 0.0850 0.0850 0.0800 0.0800 135,300 -0.01(-5.88%)
Aug 12, 2020 0.0850 0.0850 0.0800 0.0850 141,000 -0.00(-5.56%)
Aug 11, 2020 0.0800 0.0900 0.0800 0.0900 243,932 +0.00(+5.88%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0850 101,499 +0.00(+0.00%)
Aug 07, 2020 0.0850 0.0850 0.0850 0.0850 90,629 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0850 0.0900 182,282 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0900 119,500 +0.00(+0.00%)
Aug 04, 2020 0.0900 0.0950 0.0900 0.0900 171,030 +0.00(+0.00%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2020 0.0900 0.0950 0.0850 0.0950 298,680 +0.01(+5.56%)
Jul 29, 2020 0.1000 0.1000 0.0900 0.0900 266,061 -0.01(-10.00%)
Jul 28, 2020 0.1000 0.1200 0.0950 0.1000 5,291,190 +0.01(+5.26%)
Jul 27, 2020 0.0850 0.1000 0.0850 0.0950 317,593 +0.01(+11.76%)
Jul 24, 2020 0.0850 0.0850 0.0800 0.0850 127,901 +0.00(+0.00%)
Jul 23, 2020 0.0900 0.0900 0.0850 0.0850 99,853 -0.00(-5.56%)
Jul 22, 2020 0.0850 0.0900 0.0850 0.0900 233,450 +0.00(+5.88%)
Jul 21, 2020 0.0850 0.0900 0.0850 0.0850 61,300 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0900 0.0800 0.0850 245,978 +0.00(+0.00%)
Jul 17, 2020 0.0850 0.0850 0.0800 0.0850 100,653 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0850 269,342 -0.00(-5.56%)
Jul 15, 2020 0.1000 0.1000 0.0850 0.0900 182,099 -0.01(-5.26%)
Jul 14, 2020 0.0950 0.1000 0.0850 0.0950 210,606 +0.01(+5.56%)
Jul 13, 2020 0.0950 0.0950 0.0900 0.0900 694,009 +0.00(+0.00%)
Jul 10, 2020 0.0900 0.0900 0.0850 0.0900 575,549 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.0850 0.0900 832,545 -0.01(-10.00%)
Jul 08, 2020 0.0800 0.1000 0.0750 0.1000 969,287 +0.03(+33.33%)
Jul 07, 2020 0.0750 0.0800 0.0700 0.0750 373,795 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0700 0.0750 574,541 +0.00(+0.00%)
Jul 03, 2020 0.0750 0.0800 0.0700 0.0750 87,000 +0.00(+0.00%)
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.