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 (%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 29, 2020 0.0950 0.1050 0.0900 0.0900 392,948 -0.01(-10.00%)
Jun 26, 2020 0.1150 0.1200 0.0950 0.1000 1,246,691 -0.02(-16.67%)
Jun 25, 2020 0.1300 0.1400 0.1050 0.1200 4,229,225 -0.01(-4.00%)
Jun 24, 2020 0.0850 0.1400 0.0800 0.1250 4,940,028 +0.04(+47.06%)
Jun 23, 2020 0.0800 0.0900 0.0800 0.0850 243,260 +0.01(+6.25%)
Jun 22, 2020 0.0800 0.0800 0.0800 0.0800 150,082 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0800 0.0700 0.0800 174,900 +0.01(+14.29%)
Jun 18, 2020 0.0750 0.0750 0.0700 0.0700 17,250 -0.00(-6.67%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0750 36,750 +0.00(+7.14%)
Jun 16, 2020 0.0650 0.0750 0.0650 0.0700 156,000 -0.05(-41.67%)
Jun 15, 2020 0.1250 0.1250 0.1100 0.1200 60,400 +0.00(+0.00%)
Jun 12, 2020 0.1300 0.1300 0.1200 0.1200 62,229 +0.00(+4.35%)
Jun 11, 2020 0.1250 0.1250 0.1150 0.1150 44,584 -0.01(-8.00%)
Jun 10, 2020 0.1150 0.1250 0.1150 0.1250 31,025 +0.01(+8.70%)
Jun 09, 2020 0.1200 0.1200 0.1150 0.1150 7,569 -0.00(-4.17%)
Jun 08, 2020 0.1150 0.1200 0.1150 0.1200 26,750 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1200 92,600 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Jun 03, 2020 0.1200 0.1200 0.1100 0.1150 39,995 -0.00(-4.17%)
Jun 02, 2020 0.1200 0.1200 0.1100 0.1200 13,500 +0.01(+9.09%)
Jun 01, 2020 0.1200 0.1200 0.1100 0.1100 22,399 -0.01(-8.33%)
May 29, 2020 0.1200 0.1200 0.1200 0.1200 5,058 +0.00(+4.35%)
May 28, 2020 0.1200 0.1200 0.1100 0.1150 20,075 -0.00(-4.17%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 14,025 +0.00(+4.35%)
May 26, 2020 0.1000 0.1150 0.1000 0.1150 62,450 +0.02(+21.05%)
May 25, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
May 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 20, 2020 0.1100 0.1100 0.1000 0.1000 95,000 +0.00(+0.00%)
May 19, 2020 0.1000 0.1050 0.1000 0.1000 603,250 +0.00(+0.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 14, 2020 0.1000 0.1000 0.1000 0.1000 82,000 +0.01(+5.26%)
May 13, 2020 0.0900 0.0950 0.0900 0.0950 11,000 -0.01(-5.00%)
May 12, 2020 0.0900 0.1000 0.0900 0.1000 3,250 +0.01(+11.11%)
May 11, 2020 0.1000 0.1000 0.0900 0.0900 92,485 +0.00(+0.00%)
May 08, 2020 0.0900 0.0950 0.0900 0.0900 121,850 +0.00(+0.00%)
May 07, 2020 0.0950 0.0950 0.0900 0.0900 30,500 -0.01(-10.00%)
May 06, 2020 0.0950 0.1000 0.0950 0.1000 86,350 +0.01(+11.11%)
May 05, 2020 0.0900 0.0900 0.0900 0.0900 8,650 +0.00(+5.88%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 35,320 +0.00(+0.00%)
May 01, 2020 0.0850 0.0850 0.0850 0.0850 11,675 -0.00(-5.56%)
Apr 30, 2020 0.0900 0.0900 0.0900 0.0900 10,950 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 2,220 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 16,025 +0.00(+0.00%)
Apr 27, 2020 0.0950 0.0950 0.0900 0.0900 2,000 +0.00(+5.88%)
Apr 24, 2020 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Apr 23, 2020 0.0900 0.1000 0.0900 0.0900 63,225 -0.01(-5.26%)
Apr 22, 2020 0.0900 0.0950 0.0900 0.0950 110,800 +0.01(+5.56%)
Apr 21, 2020 0.0850 0.0900 0.0850 0.0900 25,309 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 46,682 +0.00(+5.88%)
Apr 17, 2020 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 16, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.0900 0.0900 0.0900 5,035 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.0900 0.0700 0.0900 30,250 +0.00(+5.88%)
Apr 07, 2020 0.0800 0.0900 0.0750 0.0850 40,450 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0850 0.0850 2,293 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
Apr 02, 2020 0.0800 0.0800 0.0800 0.0800 17,300 -0.01(-5.88%)
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.