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

(TSV: FUSE )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 13, 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 (%)
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%)
Jul 02, 2020 0.0750 0.0850 0.0700 0.0750 839,188 -0.01(-6.25%)
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%)
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.