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

Fuse Medical Inc (OP: FZMD )

0.0741 -0.0080 (-9.74%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 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 (%)
May 28, 2021 0.1600 0.1600 0.1600 0.1600 6,115 +0.00(+0.00%)
May 27, 2021 0.1400 0.1600 0.1400 0.1600 1,800 +0.02(+18.52%)
May 26, 2021 0.1350 0.1350 0.1350 0.1350 1,064 +0.00(+0.00%)
May 25, 2021 0.1500 0.1500 0.1350 0.1350 5,484 +0.00(+3.77%)
May 24, 2021 0.1300 0.1600 0.1300 0.1301 27,955 +0.01(+7.52%)
May 21, 2021 0.1250 0.1400 0.1210 0.1210 24,950 -0.02(-13.57%)
May 20, 2021 0.1550 0.1550 0.1400 0.1400 12,357 -0.01(-6.67%)
May 19, 2021 0.1680 0.1700 0.1500 0.1500 29,648 +0.00(+0.00%)
May 18, 2021 0.1500 0.1563 0.1500 0.1500 19,332 +0.04(+32.16%)
May 17, 2021 0.1135 0.1135 0.1135 0.1135 1,375 +0.00(+1.34%)
May 14, 2021 0.1500 0.1500 0.1120 0.1120 21,000 -0.04(-25.28%)
May 13, 2021 0.1130 0.1499 0.1130 0.1499 12,101 -0.02(-11.25%)
May 12, 2021 0.1300 0.1700 0.1300 0.1689 3,081 +0.06(+50.80%)
May 11, 2021 0.1120 0.1120 0.1120 0.1120 5,004 -0.05(-30.00%)
May 10, 2021 0.1410 0.1700 0.1410 0.1600 13,101 -0.01(-8.52%)
May 06, 2021 0.1749 0.1749 0.1749 0 +0.05(+44.55%)
May 04, 2021 0.1210 0.1210 0.1210 0 -0.00(-2.42%)
May 03, 2021 0.1240 0.1240 0.1240 0.1240 657 -0.03(-17.33%)
Apr 30, 2021 0.1500 0.1800 0.1110 0.1500 143,300 -0.03(-16.67%)
Apr 29, 2021 0.1300 0.1800 0.1200 0.1800 229,474 +0.05(+38.46%)
Apr 28, 2021 0.1300 0.1300 0.1230 0.1300 57,831 +0.00(+0.00%)
Apr 27, 2021 0.1211 0.1400 0.1200 0.1300 49,725 +0.01(+8.33%)
Apr 26, 2021 0.1201 0.1301 0.1200 0.1200 93,000 -0.00(-0.08%)
Apr 23, 2021 0.1201 0.1301 0.1200 0.1201 35,900 +0.00(+0.08%)
Apr 22, 2021 0.1225 0.1225 0.1100 0.1200 85,851 -0.01(-7.69%)
Apr 21, 2021 0.1000 0.1400 0.1000 0.1300 164,101 +0.03(+30.00%)
Apr 20, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1000 0.1000 0.1000 11,098 +0.01(+8.46%)
Apr 15, 2021 0.0922 0.0922 0.0922 0 +0.00(+2.44%)
Apr 14, 2021 0.0830 0.0900 0.0830 0.0900 5,699 -0.01(-10.00%)
Apr 12, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 09, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 08, 2021 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 -0.02(-16.67%)
Apr 05, 2021 0.1000 0.1200 0.1000 0.1200 28,400 +0.03(+33.33%)
Apr 01, 2021 0.0900 0.0900 0.0900 0.0900 1,200 +0.00(+0.00%)
Mar 31, 2021 0.0900 0.0900 0.0900 0.0900 8,000 -0.03(-25.00%)
Mar 29, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 26, 2021 0.1050 0.1050 0.1000 0.1000 19,500 -0.02(-16.67%)
Mar 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 22, 2021 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Mar 19, 2021 0.1170 0.1170 0.1170 0.1170 100 +0.02(+17.00%)
Mar 18, 2021 0.1190 0.1200 0.1000 0.1000 38,400 -0.01(-9.91%)
Mar 17, 2021 0.1010 0.1110 0.1010 0.1110 18,800 +0.01(+9.90%)
Mar 16, 2021 0.1083 0.1083 0.1010 0.1010 10,290 -0.01(-5.61%)
Mar 15, 2021 0.1200 0.1200 0.1070 0.1070 18,001 -0.01(-10.08%)
Mar 12, 2021 0.1190 0.1200 0.1190 0.1190 15,300 +0.03(+29.35%)
Mar 11, 2021 0.1200 0.1200 0.0920 0.0920 9,750 -0.04(-28.68%)
Mar 10, 2021 0.1300 0.1300 0.0910 0.1290 17,909 +0.04(+41.76%)
Mar 09, 2021 0.0925 0.0925 0.0910 0.0910 25,023 -0.01(-10.78%)
Mar 08, 2021 0.0925 0.1200 0.0925 0.1020 6,002 -0.02(-15.00%)
Mar 05, 2021 0.1200 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Mar 04, 2021 0.1400 0.1400 0.1300 0.1300 15,777 -0.01(-6.47%)
Mar 03, 2021 0.1400 0.1500 0.1290 0.1390 27,700 -0.01(-6.71%)
Mar 02, 2021 0.1200 0.1490 0.1190 0.1490 72,783 +0.03(+25.21%)
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.