Dark

FUST
FUSE GROUP HOLDING INC
stock OTC

Inactive

Apr 25, 2022

0.3010USD+0.333%(+0.0010)2,500

Pre-market

0.00USD-100.000%(-0.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-25	0.3010	0.3010	0.3010	0.3010	+0.333%	2,500	0.000%
2022-04-13	0.3000	0.3000	0.3000	0.3000	-25.019%	785	+0.333%
2022-04-11	0.4000	0.4001	0.4000	0.4001	+0.025%	4,000	-24.769%
2022-04-06	0.5100	0.5100	0.4000	0.4000	-21.569%	2,495	-24.750%
2022-03-25	0.5100	0.5100	0.5100	0.5100	-1.923%	300	-40.980%
2022-03-24	0.5100	0.5200	0.5100	0.5200	+1.921%	3,000	-42.115%
2021-12-30	0.5102	0.5102	0.5102	0.5102	-0.951%	935	-41.004%
2021-12-29	0.5151	0.5151	0.5151	0.5151	+0.980%	500	-41.565%
2021-12-28	0.5101	0.5101	0.5101	0.5101	-36.238%	1,000	-40.992%
2021-12-17	0.6000	0.8000	0.6000	0.8000	+29.032%	1,000	-62.375%
2021-12-16	0.6200	0.6200	0.6200	0.6200	+1.639%	500	-51.452%
2021-12-09	0.6100	0.6100	0.6100	0.6100	+1.667%	298	-50.656%
2021-12-07	0.6100	0.6100	0.6000	0.6000	-40.000%	200	-49.833%
2021-11-09	1.0000	1.0000	1.0000	1.0000	-3.846%	400	-69.900%
2021-11-04	1.0400	1.0400	1.0400	1.0400	-45.263%	200	-71.058%
2021-10-15	1.9000	1.9000	1.9000	1.9000	-5.000%	100	-84.158%
2021-10-07	2.2000	4.9900	0.7700	2.0000	-28.315%	600	-84.950%
2021-10-01	2.9900	2.9900	2.7900	2.7900	-7.000%	207	-89.211%
2021-09-28	3.0000	5.0000	3.0000	3.0000	+36.364%	280	-89.967%
2021-08-09	2.2000	2.2000	2.2000	2.2000	+22.222%	200	-86.318%
2021-07-28	1.8000	1.8000	1.8000	1.8000	0.000%	600	-83.278%
2021-07-23	1.8000	1.8000	1.8000	1.8000	0.000%	360	-83.278%
2021-07-22	1.8000	1.8000	1.8000	1.8000	0.000%	400	-83.278%
2021-07-16	1.8000	1.8000	1.8000	1.8000	0.000%	400	-83.278%
2021-07-15	1.8000	1.8000	1.8000	1.8000	-5.263%	300	-83.278%
2021-07-02	1.9000	1.9000	1.9000	1.9000	+26.667%	500	-84.158%
2021-06-29	1.5000	1.5000	1.0200	1.5000	+47.059%	2,114	-79.933%
2021-06-23	1.0200	1.0200	1.0200	1.0200	-51.429%	290	-70.490%
2021-06-15	2.1000	2.1000	2.1000	2.1000	0.000%	397	-85.667%
2021-06-11	2.1000	2.1000	2.1000	2.1000	0.000%	106	-85.667%
2021-06-03	1.9900	2.1000	1.9900	2.1000	+16.667%	2,200	-85.667%
2021-05-26	1.8000	1.8000	1.8000	1.8000	0.000%	509	-83.278%
2021-05-21	1.8000	1.8000	1.8000	1.8000	-5.263%	400	-83.278%
2021-05-19	1.9000	1.9000	1.9000	1.9000	-9.524%	284	-84.158%
2021-05-12	2.1000	2.1000	2.1000	2.1000	0.000%	174	-85.667%
2021-04-23	2.1200	2.1300	2.1000	2.1000	0.000%	300	-85.667%
2021-04-19	2.5000	2.5000	2.1000	2.1000	-25.795%	204	-85.667%
2021-04-16	2.8300	2.8300	2.8300	2.8300	-4.068%	203	-89.364%
2021-04-07	2.9500	2.9500	2.9500	2.9500	-1.667%	100	-89.797%
2021-03-30	3.0000	3.0000	3.0000	3.0000	0.000%	300	-89.967%
2021-03-26	3.0000	3.0000	3.0000	3.0000	+20.000%	121	-89.967%
2021-03-25	2.5000	2.5000	2.5000	2.5000	+25.628%	101	-87.960%
2021-03-23	1.9900	4.2500	1.9900	1.9900	-38.769%	390	-84.874%
2021-03-18	3.2500	3.2500	3.2500	3.2500	+20.370%	200	-90.738%
2021-03-16	2.8000	2.8000	2.7000	2.7000	-5.263%	1,732	-88.852%
2021-03-12	2.8500	2.8500	2.8500	2.8500	-5.000%	100	-89.439%
2021-03-11	3.0000	3.0000	3.0000	3.0000	+0.671%	268	-89.967%
2021-03-10	2.5000	2.9800	2.5000	2.9800	-0.667%	510	-89.899%
2021-03-05	4.0000	4.0000	2.0000	3.0000	-33.333%	3,867	-89.967%
2021-03-03	4.5000	4.5000	4.5000	4.5000	-9.820%	104	-93.311%
2021-02-26	3.5000	4.9900	3.4000	4.9900	+10.889%	2,000	-93.968%
2021-02-25	4.6000	4.6000	4.5000	4.5000	-10.000%	650	-93.311%
2021-02-24	3.5500	5.0000	3.0200	5.0000	-7.407%	2,126	-93.980%
2021-02-23	5.6000	6.9000	3.9500	5.4000	-10.000%	3,131	-94.426%
2021-02-22	9.0000	9.0000	5.2500	6.0000	+10.092%	2,800	-94.983%
2021-02-19	6.2500	8.0000	5.0200	5.4500	-24.828%	6,813	-94.477%
2021-02-18	7.5000	8.0000	6.5200	7.2500	+31.579%	1,588	-95.848%
2021-02-17	8.5000	15.0000	5.0100	5.5100	-31.975%	7,595	-94.537%
2021-02-16	7.0100	8.1000	7.0100	8.1000	+15.714%	4,978	-96.284%
2021-02-12	1.7700	7.1100	1.7700	7.0000	+295.480%	26,935	-95.700%
2021-02-11	0.2000	1.7700	0.2000	1.7700	+2,428.571%	72,034	-82.994%
2021-01-27	0.0700	0.0700	0.0700	0.0700	0.000%	100	+330.000%
2020-12-15	0.0800	0.0800	0.0700	0.0700	-41.667%	200	+330.000%
2020-10-01	0.1200	0.1200	0.1200	0.1200	+9.091%	100	+150.833%
2020-09-18	0.1100	0.1100	0.1100	0.1100	+22.222%	5,000	+173.636%
2020-09-14	0.0900	0.0900	0.0900	0.0900	-18.182%	10,000	+234.444%
2020-05-07	0.1100	0.1100	0.1030	0.1100	+22.222%	3,135	+173.636%
2020-03-23	0.0900	0.0900	0.0900	0.0900	0.000%	565	+234.444%
2020-02-04	0.0900	0.0900	0.0900	0.0900	-55.000%	100	+234.444%
2019-12-26	0.2000	0.2000	0.2000	0.2000	+17.647%	100	+50.500%
2019-11-18	0.1700	0.1700	0.1700	0.1700	+88.889%	100	+77.059%
2019-10-17	0.1470	0.1470	0.0900	0.0900	-64.000%	10,705	+234.444%
2019-07-26	0.2500	0.2500	0.2500	0.2500	+150.000%	100	+20.400%
2019-05-29	0.1000	0.1000	0.1000	0.1000	-44.444%	105	+201.000%
2019-05-10	0.1800	0.1800	0.1800	0.1800	0.000%	3,000	+67.222%
2019-04-01	0.1800	0.1800	0.1800	0.1800	+20.000%	200	+67.222%
2019-03-06	0.1500	0.1500	0.1500	0.1500	-28.571%	15,000	+100.667%
2018-12-12	0.2100	0.2100	0.2100	0.2100	-27.586%	2,500	+43.333%
2018-11-30	0.2900	0.2900	0.2900	0.2900	+31.818%	105	+3.793%
2018-11-26	0.2200	0.2200	0.2200	0.2200	-24.138%	400	+36.818%
2018-09-28	0.2900	0.2900	0.2900	0.2900	+16.000%	200	+3.793%
2018-09-26	0.2500	0.2500	0.2500	0.2500	-7.407%	2,500	+20.400%
2018-08-01	0.2700	0.2700	0.2700	0.2700	0.000%	2,000	+11.481%
2018-07-26	0.2700	0.2700	0.2700	0.2700	0.000%	100	+11.481%
2018-07-20	0.2700	0.2700	0.2700	0.2700	-14.286%	100	+11.481%
2018-06-29	0.3350	0.3350	0.3000	0.3150	-10.000%	13,029	-4.444%
2018-06-14	0.3500	0.3500	0.3500	0.3500	-9.091%	5,000	-14.000%
2018-06-04	0.4000	0.4000	0.3850	0.3850	-3.750%	7,500	-21.818%
2018-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-24.750%
2018-05-18	0.4000	0.4000	0.4000	0.4000	-21.569%	1,100	-24.750%
2018-05-10	0.5200	0.5200	0.5100	0.5100	-15.000%	4,000	-40.980%
2018-04-30	0.6000	0.6000	0.6000	0.6000	+9.091%	1,500	-49.833%
2018-04-12	0.6000	0.6000	0.5500	0.5500	-21.429%	5,000	-45.273%
2018-04-11	0.7000	0.7000	0.7000	0.7000	-22.222%	3,000	-57.000%
2018-04-05	0.9000	0.9000	0.9000	0.9000	+12.500%	300	-66.556%
2018-04-04	0.8000	0.8000	0.8000	0.8000	-5.882%	1,000	-62.375%
2018-04-03	0.9850	1.0000	0.8500	0.8500	-9.574%	645	-64.588%
2018-03-29	0.9401	0.9401	0.9400	0.9400	0.000%	2,000	-67.979%
2018-03-28	0.9400	0.9400	0.9400	0.9400	-9.615%	300	-67.979%
2018-03-26	1.0400	1.0400	1.0400	1.0400	+3.741%	100	-71.058%
2018-03-21	1.0025	1.0025	1.0025	1.0025	+1.263%	100	-69.975%
2018-03-20	1.0500	1.0500	0.9900	0.9900	-5.714%	1,900	-69.596%
2018-03-19	1.0500	1.0500	1.0500	1.0500	-4.545%	1,000	-71.333%
2018-03-14	1.1000	1.1000	1.1000	1.1000	0.000%	550	-72.636%
2018-03-08	1.1000	1.1000	1.1000	1.1000	0.000%	280	-72.636%
2018-03-06	1.1000	1.1000	1.1000	1.1000	-4.348%	300	-72.636%
2018-03-05	1.1000	1.1500	1.1000	1.1500	+4.545%	650	-73.826%
2018-03-02	1.1000	1.1000	1.1000	1.1000	0.000%	405	-72.636%
2018-03-01	1.1300	1.1300	1.1000	1.1000	-7.563%	520	-72.636%
2018-02-26	1.2500	1.2500	1.0100	1.1900	-10.861%	1,800	-74.706%
2018-02-23	1.3500	1.3500	1.1200	1.3350	-4.643%	792	-77.453%
2018-02-20	1.4000	1.4000	1.4000	1.4000	0.000%	351	-78.500%
2018-02-16	1.4000	1.4000	1.4000	1.4000	-6.667%	280	-78.500%
2018-02-15	1.5000	1.5000	1.5000	1.5000	+7.143%	100	-79.933%
2018-02-14	1.4000	1.4000	1.4000	1.4000	0.000%	304	-78.500%
2018-02-13	1.4000	1.4000	1.4000	1.4000	0.000%	152	-78.500%
2018-02-09	1.4800	1.4800	1.4000	1.4000	0.000%	310	-78.500%
2018-02-08	1.4000	1.4000	1.4000	1.4000	-15.663%	100	-78.500%
2018-01-31	1.6600	1.6600	1.6600	1.6600	-5.143%	200	-81.867%
2018-01-30	1.7500	1.7500	1.7500	1.7500	-4.891%	422	-82.800%
2018-01-26	1.8400	1.8400	1.8400	1.8400	+31.429%	230	-83.641%
2018-01-25	1.5000	1.5000	1.4000	1.4000	-18.129%	350	-78.500%
2018-01-24	1.7100	1.7100	1.7100	1.7100	+0.588%	500	-82.398%
2018-01-23	1.7500	2.0000	1.7000	1.7000	-2.857%	830	-82.294%
2018-01-22	1.7500	1.7500	1.7500	1.7500	+56.250%	200	-82.800%
2018-01-18	1.1500	2.0000	1.1200	1.1200	-53.138%	340	-73.125%
2018-01-17	2.3800	2.3900	2.3800	2.3900	+3.913%	400	-87.406%
2018-01-16	2.3000	2.3000	2.3000	2.3000	-8.000%	200	-86.913%
2018-01-08	1.8400	2.5000	1.8400	2.5000	+38.889%	5,729	-87.960%
2018-01-05	1.8000	1.8000	1.8000	1.8000	-2.439%	100	-83.278%
2018-01-04	1.8450	1.8450	1.8450	1.8450	+3.073%	200	-83.686%
2017-12-27	1.7900	1.7900	1.7900	1.7900	0.000%	240	-83.184%
2017-12-26	1.7900	1.7900	1.7900	1.7900	-1.105%	300	-83.184%
2017-12-22	1.5000	1.8100	1.5000	1.8100	+3.429%	700	-83.370%
2017-12-21	1.8000	1.8000	1.7500	1.7500	+25.899%	400	-82.800%
2017-12-20	1.3900	1.3900	1.3700	1.3900	+5.343%	1,100	-78.345%
2017-12-19	1.3000	1.3195	1.3000	1.3195	+30.644%	400	-77.188%
2017-12-18	1.0100	1.0100	1.0100	1.0100	-15.833%	100	-70.198%
2017-12-15	1.2000	1.2000	1.2000	1.2000	+1.695%	200	-74.917%
2017-12-13	1.2100	1.2600	1.1800	1.1800	0.000%	1,060	-74.492%
2017-12-12	1.2500	1.2500	1.1800	1.1800	-3.279%	300	-74.492%
2017-12-11	1.2690	1.2690	1.2000	1.2200	+10.909%	500	-75.328%
2017-12-08	1.0000	1.2500	1.0000	1.1000	+83.333%	479	-72.636%
2017-12-06	0.6000	1.0500	0.6000	0.6000	-20.000%	1,329	-49.833%
2017-11-07	0.7500	0.7500	0.7500	0.7500	+15.385%	200	-59.867%
2017-10-31	0.6000	0.6500	0.5100	0.6500	+5.691%	4,200	-53.692%
2017-10-23	0.6150	0.6150	0.6150	0.6150	+11.818%	1,000	-51.057%
2017-10-17	1.1000	1.1000	0.5500	0.5500	-44.444%	2,600	-45.273%
2017-10-16	0.7000	1.0000	0.7000	0.9900	+65.000%	2,600	-69.596%
2017-10-13	0.6000	0.6000	0.6000	0.6000	-14.286%	1,000	-49.833%
2017-09-27	0.7500	0.7500	0.7000	0.7000	-30.693%	4,000	-57.000%
2017-09-05	1.0100	1.0100	1.0100	1.0100	-3.810%	300	-70.198%
2017-08-22	1.0500	1.0500	1.0500	1.0500	+1.942%	2,500	-71.333%
2017-08-18	1.1400	1.1400	1.0300	1.0300	+3.000%	400	-70.777%
2017-08-17	1.0000	1.0000	1.0000	1.0000	+4.712%	200	-69.900%
2017-08-14	0.9550	0.9550	0.9550	0.9550	0.000%	200	-68.482%
2017-08-09	0.7100	0.9550	0.7100	0.9550	+59.167%	1,800	-68.482%
2017-08-08	0.6000	0.6000	0.6000	0.6000	-36.909%	1,000	-49.833%
2017-08-04	0.8000	0.9510	0.8000	0.9510	+11.882%	2,700	-68.349%
2017-08-01	0.8500	0.8500	0.8500	0.8500	-22.727%	200	-64.588%
2017-07-12	1.1000	1.1000	1.1000	1.1000	+69.231%	225	-72.636%
2017-07-05	0.6500	1.0000	0.6500	0.6500	+64.975%	700	-53.692%
2017-07-03	0.4001	0.4001	0.3940	0.3940	-60.600%	900	-23.604%
2017-06-27	1.0000	1.0000	1.0000	1.0000	+53.846%	600	-69.900%
2017-06-19	0.9000	0.9000	0.6500	0.6500	0.000%	1,400	-53.692%

.dark-mode .m3Z7s7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3Z7s7{ color: #333333; background-color: white; border: 2px solid #333333; }FUSTFUSE GROUP HOLDING INCstock OTC

FUST
FUSE GROUP HOLDING INC
stock OTC