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

Fuse Cobalt Inc. (OP: WCTXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 24, 2020 0.0263 0.0263 0.0263 0 -0.00(-7.39%)
Jan 23, 2020 0.0289 0.0289 0.0284 0.0284 10,050 +0.00(+9.23%)
Jan 22, 2020 0.0290 0.0290 0.0260 0.0260 113,725 -0.00(-2.26%)
Jan 21, 2020 0.0195 0.0289 0.0195 0.0266 28,700 +0.00(+4.72%)
Jan 17, 2020 0.0240 0.0322 0.0240 0.0254 68,700 +0.00(+0.79%)
Jan 16, 2020 0.0240 0.0288 0.0240 0.0252 5,000 +0.00(+6.33%)
Jan 14, 2020 0.0237 0.0237 0.0237 0 +0.00(+7.73%)
Jan 13, 2020 0.0192 0.0220 0.0150 0.0220 8,311 +0.00(+18.92%)
Jan 09, 2020 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Jan 08, 2020 0.0150 0.0220 0.0150 0.0190 15,300 +0.00(+5.56%)
Jan 07, 2020 0.0180 0.0180 0.0180 0.0180 1,200 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0180 0.0180 400 -0.00(-16.67%)
Jan 03, 2020 0.0180 0.0216 0.0180 0.0216 400 +0.00(+20.00%)
Jan 02, 2020 0.0180 0.0234 0.0180 0.0180 69,994 -0.00(-5.26%)
Dec 31, 2019 0.0176 0.0200 0.0144 0.0190 116,000 -0.00(-5.00%)
Dec 30, 2019 0.0105 0.0200 0.0105 0.0200 36,352 +0.00(+5.26%)
Dec 27, 2019 0.0130 0.0190 0.0130 0.0190 82,000 +0.00(+35.71%)
Dec 26, 2019 0.0114 0.0200 0.0114 0.0140 83,783 +0.00(+1.45%)
Dec 24, 2019 0.0126 0.0164 0.0126 0.0138 10,700 -0.00(-18.82%)
Dec 23, 2019 0.0148 0.0190 0.0148 0.0170 11,708 +0.00(+3.03%)
Dec 20, 2019 0.0143 0.0190 0.0137 0.0165 67,000 +0.00(+11.49%)
Dec 19, 2019 0.0108 0.0164 0.0108 0.0148 1,550 -0.00(-10.84%)
Dec 18, 2019 0.0150 0.0170 0.0150 0.0166 5,250 +0.00(+1.22%)
Dec 17, 2019 0.0121 0.0190 0.0121 0.0164 4,100 -0.00(-13.68%)
Dec 16, 2019 0.0127 0.0190 0.0127 0.0190 15,957 +0.00(+18.75%)
Dec 13, 2019 0.0140 0.0164 0.0133 0.0160 43,200 +0.00(+5.26%)
Dec 12, 2019 0.0190 0.0190 0.0140 0.0152 15,429 -0.00(-20.00%)
Dec 11, 2019 0.0116 0.0190 0.0116 0.0190 80,373 +0.00(+18.01%)
Dec 10, 2019 0.0152 0.0189 0.0152 0.0161 37,273 +0.00(+23.85%)
Dec 09, 2019 0.0137 0.0149 0.0130 0.0130 4,550 -0.00(-25.71%)
Dec 06, 2019 0.0151 0.0175 0.0140 0.0175 2,600 +0.00(+1.16%)
Dec 05, 2019 0.0215 0.0240 0.0130 0.0173 128,050 -0.00(-8.47%)
Dec 04, 2019 0.0173 0.0189 0.0150 0.0189 17,652 +0.00(+25.17%)
Dec 03, 2019 0.0147 0.0151 0.0147 0.0151 2,182 -0.00(-7.36%)
Dec 02, 2019 0.0136 0.0163 0.0136 0.0163 3,400 -0.00(-5.23%)
Nov 29, 2019 0.0172 0.0172 0.0172 0.0172 1,000 +0.00(+26.47%)
Nov 27, 2019 0.0136 0.0136 0.0136 0.0136 5,600 +0.00(+0.00%)
Nov 26, 2019 0.0130 0.0190 0.0130 0.0136 2,222 -0.01(-28.42%)
Nov 25, 2019 0.0151 0.0190 0.0151 0.0190 5,333 +0.00(+25.83%)
Nov 21, 2019 0.0151 0.0151 0.0151 0 +0.00(+11.03%)
Nov 20, 2019 0.0136 0.0189 0.0136 0.0136 16,400 -0.01(-28.04%)
Nov 19, 2019 0.0200 0.0200 0.0189 0.0189 17,342 +0.00(+23.53%)
Nov 18, 2019 0.0152 0.0171 0.0152 0.0153 6,921 -0.00(-22.73%)
Nov 15, 2019 0.0169 0.0198 0.0152 0.0198 82,300 -0.00(-1.00%)
Nov 14, 2019 0.0150 0.0200 0.0150 0.0200 4,415 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0187 0.0200 12,775 +0.00(+0.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+4.71%)
Nov 08, 2019 0.0152 0.0191 0.0152 0.0191 37,500 -0.00(-4.50%)
Nov 07, 2019 0.0160 0.0200 0.0160 0.0200 36,900 +0.00(+0.00%)
Nov 06, 2019 0.0188 0.0236 0.0188 0.0200 18,409 -0.00(-1.96%)
Nov 05, 2019 0.0185 0.0204 0.0182 0.0204 224,235 +0.00(+2.51%)
Nov 04, 2019 0.0220 0.0220 0.0199 0.0199 48,690 -0.01(-23.46%)
Nov 01, 2019 0.0215 0.0265 0.0196 0.0260 69,500 +0.00(+14.54%)
Oct 31, 2019 0.0305 0.0305 0.0227 0.0227 37,000 -0.00(-1.30%)
Oct 30, 2019 0.0270 0.0270 0.0230 0.0230 5,820 -0.00(-15.44%)
Oct 29, 2019 0.0274 0.0274 0.0272 0.0272 10,207 +0.00(+18.26%)
Oct 28, 2019 0.0289 0.0289 0.0230 0.0230 8,200 -0.01(-20.42%)
Oct 25, 2019 0.0205 0.0289 0.0205 0.0289 30,300 +0.00(+18.93%)
Oct 24, 2019 0.0240 0.0243 0.0240 0.0243 48,865 +0.00(+1.25%)
Oct 23, 2019 0.0250 0.0250 0.0240 0.0240 4,405 +0.00(+0.00%)
Oct 22, 2019 0.0170 0.0240 0.0170 0.0240 2,310 -0.00(-11.11%)
Oct 21, 2019 0.0250 0.0270 0.0250 0.0270 209 +0.00(+0.00%)
Oct 18, 2019 0.0255 0.0270 0.0240 0.0270 1,700 +0.00(+11.11%)
Oct 17, 2019 0.0240 0.0243 0.0240 0.0243 2,303 +0.00(+1.25%)
Oct 15, 2019 0.0240 0.0240 0.0240 0 +0.00(+3.90%)
Oct 14, 2019 0.0230 0.0231 0.0230 0.0231 3,062 -0.00(-9.41%)
Oct 11, 2019 0.0266 0.0266 0.0255 0.0255 18,300 +0.00(+1.19%)
Oct 10, 2019 0.0252 0.0266 0.0243 0.0252 5,212 -0.00(-13.10%)
Oct 09, 2019 0.0205 0.0290 0.0205 0.0290 5,412 +0.00(+15.54%)
Oct 08, 2019 0.0251 0.0251 0.0251 0.0251 1,000 -0.00(-0.40%)
Oct 07, 2019 0.0330 0.0330 0.0252 0.0252 10,617 -0.00(-5.26%)
Oct 04, 2019 0.0241 0.0266 0.0241 0.0266 300 +0.00(+9.92%)
Oct 03, 2019 0.0266 0.0266 0.0242 0.0242 1,510 -0.00(-10.37%)
Oct 02, 2019 0.0290 0.0290 0.0270 0.0270 7,000 +0.00(+1.12%)
Oct 01, 2019 0.0210 0.0267 0.0210 0.0267 3,375 +0.00(+4.71%)
Sep 30, 2019 0.0260 0.0290 0.0255 0.0255 6,026 +0.00(+0.79%)
Sep 27, 2019 0.0253 0.0253 0.0253 0.0253 4,700 +0.00(+4.12%)
Sep 26, 2019 0.0264 0.0264 0.0243 0.0243 8,141 -0.00(-7.95%)
Sep 25, 2019 0.0220 0.0282 0.0220 0.0264 10,220 +0.00(+4.35%)
Sep 24, 2019 0.0253 0.0253 0.0253 0.0253 200 +0.00(+6.30%)
Sep 23, 2019 0.0200 0.0276 0.0200 0.0238 720 -0.00(-4.80%)
Sep 20, 2019 0.0242 0.0296 0.0242 0.0250 2,300 -0.01(-19.87%)
Sep 18, 2019 0.0312 0.0312 0.0312 0 +0.01(+26.83%)
Sep 17, 2019 0.0245 0.0276 0.0242 0.0246 19,809 -0.01(-20.65%)
Sep 16, 2019 0.0209 0.0310 0.0209 0.0310 8,850 +0.00(+2.31%)
Sep 13, 2019 0.0296 0.0303 0.0296 0.0303 500 +0.00(+2.02%)
Sep 12, 2019 0.0254 0.0297 0.0254 0.0297 850 -0.00(-5.41%)
Sep 11, 2019 0.0310 0.0314 0.0211 0.0314 35,890 +0.00(+1.29%)
Sep 10, 2019 0.0170 0.0312 0.0170 0.0310 19,508 +0.00(+0.00%)
Sep 09, 2019 0.0170 0.0310 0.0170 0.0310 12,343 +0.00(+2.65%)
Sep 05, 2019 0.0302 0.0302 0.0302 0 +0.00(+5.59%)
Sep 04, 2019 0.0215 0.0286 0.0214 0.0286 48,997 +0.00(+4.38%)
Sep 03, 2019 0.0300 0.0325 0.0255 0.0274 13,980 -0.00(-12.18%)
Aug 30, 2019 0.0255 0.0312 0.0255 0.0312 3,700 +0.00(+0.00%)
Aug 28, 2019 0.0312 0.0312 0.0312 0 +0.00(+15.99%)
Aug 27, 2019 0.0255 0.0269 0.0255 0.0269 1,575 -0.00(-6.27%)
Aug 26, 2019 0.0261 0.0287 0.0261 0.0287 11,630 +0.00(+9.54%)
Aug 23, 2019 0.0170 0.0326 0.0170 0.0262 20,900 -0.00(-9.03%)
Aug 22, 2019 0.0200 0.0312 0.0200 0.0288 38,284 -0.00(-4.32%)
Aug 21, 2019 0.0350 0.0350 0.0301 0.0301 1,764 -0.00(-7.38%)
Aug 20, 2019 0.0330 0.0330 0.0269 0.0325 1,880 +0.00(+13.64%)
Aug 19, 2019 0.0263 0.0314 0.0263 0.0286 11,500 +0.00(+2.14%)
Aug 16, 2019 0.0270 0.0286 0.0263 0.0280 81,200 +0.00(+9.80%)
Aug 15, 2019 0.0255 0.0255 0.0255 0.0255 2,192 -0.00(-9.25%)
Aug 14, 2019 0.0286 0.0286 0.0263 0.0281 37,890 -0.00(-5.07%)
Aug 13, 2019 0.0284 0.0296 0.0254 0.0296 6,179 -0.00(-5.43%)
Aug 12, 2019 0.0313 0.0313 0.0313 10 +0.00(+0.00%)
Aug 08, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.32%)
Aug 07, 2019 0.0350 0.0350 0.0289 0.0312 29,800 -0.00(-5.74%)
Aug 06, 2019 0.0244 0.0331 0.0244 0.0331 63,884 -0.00(-7.02%)
Aug 05, 2019 0.0190 0.0390 0.0190 0.0356 7,250 +0.00(+7.88%)
Aug 02, 2019 0.0289 0.0330 0.0289 0.0330 4,200 +0.00(+14.19%)
Aug 01, 2019 0.0289 0.0289 0.0289 0.0289 200 -0.00(-11.08%)
Jul 31, 2019 0.0289 0.0325 0.0289 0.0325 3,059 +0.00(+0.00%)
Jul 30, 2019 0.0276 0.0325 0.0276 0.0325 12,217 +0.00(+0.00%)
Jul 29, 2019 0.0332 0.0332 0.0325 0.0325 5,000 +0.00(+0.31%)
Jul 26, 2019 0.0254 0.0324 0.0254 0.0324 1,100 +0.00(+6.58%)
Jul 25, 2019 0.0310 0.0310 0.0303 0.0304 13,499 -0.00(-6.46%)
Jul 24, 2019 0.0289 0.0325 0.0255 0.0325 5,707 +0.00(+7.26%)
Jul 23, 2019 0.0315 0.0315 0.0303 0.0303 3,763 +0.00(+4.84%)
Jul 22, 2019 0.0310 0.0325 0.0289 0.0289 109,950 -0.00(-9.97%)
Jul 19, 2019 0.0339 0.0339 0.0321 0.0321 3,800 +0.00(+10.69%)
Jul 18, 2019 0.0291 0.0308 0.0290 0.0290 1,349 +0.00(+0.00%)
Jul 17, 2019 0.0326 0.0326 0.0257 0.0290 55,099 +0.00(+0.35%)
Jul 16, 2019 0.0289 0.0291 0.0289 0.0289 12,600 -0.00(-3.67%)
Jul 15, 2019 0.0307 0.0307 0.0289 0.0300 53,954 -0.00(-11.76%)
Jul 12, 2019 0.0287 0.0340 0.0287 0.0340 36,000 +0.00(+11.11%)
Jul 11, 2019 0.0257 0.0315 0.0257 0.0306 20,756 -0.00(-4.08%)
Jul 10, 2019 0.0312 0.0319 0.0312 0.0319 18,602 +0.00(+4.25%)
Jul 09, 2019 0.0306 0.0320 0.0306 0.0306 30,161 +0.00(+3.73%)
Jul 08, 2019 0.0305 0.0305 0.0295 0.0295 5,373 -0.00(-5.14%)
Jul 05, 2019 0.0320 0.0320 0.0310 0.0311 36,200 +0.00(+0.32%)
Jul 03, 2019 0.0327 0.0327 0.0288 0.0310 8,300 +0.00(+7.27%)
Jul 02, 2019 0.0292 0.0306 0.0256 0.0289 1,800 +0.00(+0.00%)
Jul 01, 2019 0.0289 0.0289 0.0289 0.0289 704 -0.00(-4.62%)
Jun 28, 2019 0.0287 0.0303 0.0287 0.0303 1,600 +0.00(+4.84%)
Jun 27, 2019 0.0289 0.0320 0.0289 0.0289 17,050 -0.00(-11.35%)
Jun 26, 2019 0.0288 0.0326 0.0284 0.0326 19,548 -0.00(-7.65%)
Jun 25, 2019 0.0294 0.0389 0.0294 0.0353 11,009 +0.00(+0.28%)
Jun 24, 2019 0.0352 0.0352 0.0352 0.0352 9,505 -0.00(-4.35%)
Jun 21, 2019 0.0368 0.0368 0.0368 0.0368 20,000 +0.00(+0.00%)
Jun 20, 2019 0.0281 0.0368 0.0281 0.0368 8,318 +0.00(+5.14%)
Jun 19, 2019 0.0280 0.0350 0.0280 0.0350 5,200 +0.00(+8.70%)
Jun 18, 2019 0.0270 0.0390 0.0240 0.0322 9,970 -0.01(-14.59%)
Jun 17, 2019 0.0325 0.0377 0.0325 0.0377 20,115 -0.00(-1.82%)
Jun 14, 2019 0.0327 0.0391 0.0305 0.0384 28,900 -0.00(-4.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0.0400 15,562 +0.00(+1.78%)
Jun 12, 2019 0.0309 0.0393 0.0309 0.0393 15,991 +0.00(+0.77%)
Jun 11, 2019 0.0388 0.0391 0.0388 0.0390 20,304 -0.00(-3.94%)
Jun 10, 2019 0.0300 0.0406 0.0300 0.0406 15,446 +0.01(+23.78%)
Jun 07, 2019 0.0423 0.0423 0.0328 0.0328 134,700 -0.00(-1.50%)
Jun 06, 2019 0.0384 0.0390 0.0319 0.0333 53,780 -0.00(-12.37%)
Jun 05, 2019 0.0510 0.0510 0.0380 0.0380 66,757 -0.01(-21.33%)
Jun 04, 2019 0.0561 0.0561 0.0400 0.0483 33,631 -0.01(-13.75%)
Jun 03, 2019 0.0510 0.0631 0.0398 0.0560 80,217 +0.00(+3.13%)
May 31, 2019 0.0639 0.0639 0.0543 0.0543 30,100 -0.02(-27.60%)
May 30, 2019 0.0754 0.0754 0.0743 0.0750 17,950 -0.00(-0.53%)
May 29, 2019 0.0715 0.0754 0.0713 0.0754 2,450 +0.01(+14.94%)
May 28, 2019 0.0750 0.0770 0.0590 0.0656 18,250 +0.01(+9.33%)
May 24, 2019 0.0629 0.0629 0.0600 0.0600 400 -0.00(-6.40%)
May 23, 2019 0.0641 0.0641 0.0641 0.0641 1,000 +0.00(+2.07%)
May 22, 2019 0.0660 0.0660 0.0628 0.0628 1,973 -0.01(-10.29%)
May 21, 2019 0.0690 0.0820 0.0690 0.0700 11,715 +0.01(+27.04%)
May 20, 2019 0.0550 0.0551 0.0550 0.0551 1,120 -0.01(-11.27%)
May 17, 2019 0.0591 0.0621 0.0591 0.0621 900 -0.00(-4.31%)
May 16, 2019 0.0649 0.0649 0.0649 0.0649 148 +0.01(+9.81%)
May 15, 2019 0.0600 0.0600 0.0591 0.0591 4,160 -0.01(-11.13%)
May 14, 2019 0.0716 0.0754 0.0590 0.0665 15,899 +0.01(+8.84%)
May 13, 2019 0.0644 0.0753 0.0611 0.0611 8,279 -0.02(-20.96%)
May 10, 2019 0.0650 0.0773 0.0650 0.0773 1,300 +0.00(+3.07%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0618 0.0750 0.0618 0.0750 16,281 +0.00(+3.88%)
May 06, 2019 0.0695 0.0722 0.0631 0.0722 7,390 -0.00(-3.09%)
May 03, 2019 0.0667 0.0750 0.0667 0.0745 23,700 -0.00(-0.67%)
May 02, 2019 0.0666 0.0755 0.0666 0.0750 2,100 +0.01(+9.97%)
May 01, 2019 0.0620 0.0750 0.0620 0.0682 744 +0.00(+5.90%)
Apr 30, 2019 0.0750 0.0750 0.0644 0.0644 2,709 -0.01(-14.13%)
Apr 29, 2019 0.0750 0.0750 0.0750 44 +0.00(+0.00%)
Apr 26, 2019 0.0618 0.0750 0.0618 0.0750 6,300 +0.00(+1.08%)
Apr 25, 2019 0.0664 0.0765 0.0664 0.0742 7,775 +0.00(+0.27%)
Apr 24, 2019 0.0600 0.0740 0.0600 0.0740 18,400 +0.01(+10.45%)
Apr 23, 2019 0.0600 0.0670 0.0580 0.0670 8,878 +0.01(+13.95%)
Apr 22, 2019 0.0553 0.0713 0.0553 0.0588 4,210 -0.00(-5.31%)
Apr 18, 2019 0.0588 0.0621 0.0588 0.0621 500 -0.00(-4.17%)
Apr 17, 2019 0.0754 0.0754 0.0588 0.0648 59,682 -0.00(-2.56%)
Apr 16, 2019 0.0610 0.0665 0.0610 0.0665 9,703 +0.00(+0.00%)
Apr 15, 2019 0.0661 0.0665 0.0661 0.0665 1,100 +0.00(+0.15%)
Apr 12, 2019 0.0643 0.0775 0.0643 0.0664 3,500 -0.00(-0.90%)
Apr 11, 2019 0.0651 0.0700 0.0651 0.0670 13,597 +0.00(+1.36%)
Apr 10, 2019 0.0661 0.0661 0.0661 0.0661 8,100 -0.00(-5.84%)
Apr 09, 2019 0.0798 0.0798 0.0648 0.0702 4,790 -0.00(-3.97%)
Apr 08, 2019 0.0780 0.0780 0.0700 0.0731 24,723 -0.00(-4.94%)
Apr 05, 2019 0.0700 0.0769 0.0700 0.0769 1,800 +0.01(+9.86%)
Apr 04, 2019 0.0720 0.0763 0.0700 0.0700 23,017 -0.01(-8.02%)
Apr 03, 2019 0.0694 0.0776 0.0694 0.0761 38,882 -0.00(-4.76%)
Apr 02, 2019 0.0656 0.0799 0.0656 0.0799 22,075 +0.01(+13.82%)
Apr 01, 2019 0.0720 0.0800 0.0700 0.0702 2,374 -0.01(-12.25%)
Mar 29, 2019 0.0826 0.0826 0.0700 0.0800 76,100 -0.00(-3.61%)
Mar 28, 2019 0.0700 0.0830 0.0700 0.0830 990 +0.01(+18.57%)
Mar 27, 2019 0.0695 0.0757 0.0695 0.0700 9,770 -0.01(-13.58%)
Mar 26, 2019 0.0700 0.0810 0.0700 0.0810 8,246 +0.00(+1.25%)
Mar 25, 2019 0.0697 0.0869 0.0697 0.0800 5,780 +0.01(+10.65%)
Mar 22, 2019 0.0699 0.0787 0.0699 0.0723 800 -0.01(-10.74%)
Mar 21, 2019 0.0751 0.0810 0.0712 0.0810 2,641 +0.01(+9.31%)
Mar 20, 2019 0.0715 0.0839 0.0715 0.0741 15,860 +0.00(+1.37%)
Mar 19, 2019 0.0813 0.0838 0.0731 0.0731 2,510 -0.01(-9.98%)
Mar 18, 2019 0.0810 0.0812 0.0717 0.0812 6,371 -0.01(-6.45%)
Mar 15, 2019 0.0775 0.0868 0.0732 0.0868 900 +0.01(+10.43%)
Mar 14, 2019 0.0810 0.0810 0.0732 0.0786 9,018 +0.00(+4.11%)
Mar 13, 2019 0.0908 0.0908 0.0748 0.0755 7,050 -0.01(-13.42%)
Mar 12, 2019 0.0883 0.0883 0.0736 0.0872 7,550 -0.00(-2.90%)
Mar 11, 2019 0.0772 0.0898 0.0749 0.0898 5,404 +0.01(+15.13%)
Mar 08, 2019 0.0839 0.0839 0.0780 0.0780 800 -0.00(-5.91%)
Mar 07, 2019 0.0831 0.0831 0.0806 0.0829 70,450 -0.00(-2.47%)
Mar 06, 2019 0.0774 0.0872 0.0740 0.0850 5,459 +0.01(+6.25%)
Mar 05, 2019 0.0800 0.0800 0.0800 80 +0.00(+0.00%)
Mar 04, 2019 0.0727 0.0903 0.0727 0.0800 14,810 +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.