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 (%)
Mar 31, 2017 0.0957 0.1214 0.0957 0.1150 328,814 +0.02(+15.12%)
Mar 30, 2017 0.0950 0.0999 0.0950 0.0999 82,640 +0.01(+6.16%)
Mar 29, 2017 0.1000 0.1000 0.0905 0.0941 89,700 -0.01(-7.65%)
Mar 28, 2017 0.0970 0.1019 0.0880 0.1019 346,530 +0.01(+5.49%)
Mar 27, 2017 0.0999 0.0999 0.0850 0.0966 395,799 -0.00(-0.63%)
Mar 24, 2017 0.0905 0.0989 0.0897 0.0972 56,350 +0.01(+6.82%)
Mar 23, 2017 0.0905 0.0999 0.0905 0.0910 40,502 -0.00(-0.22%)
Mar 22, 2017 0.0996 0.1015 0.0900 0.0912 658,872 -0.01(-10.59%)
Mar 21, 2017 0.1050 0.1100 0.1020 0.1020 189,178 -0.01(-7.19%)
Mar 20, 2017 0.1100 0.1100 0.1000 0.1099 145,200 +0.00(+2.71%)
Mar 17, 2017 0.1100 0.1140 0.1050 0.1070 214,100 +0.00(+0.09%)
Mar 16, 2017 0.1050 0.1140 0.1050 0.1069 105,828 -0.01(-6.23%)
Mar 15, 2017 0.1100 0.1140 0.1050 0.1140 247,878 +0.00(+4.11%)
Mar 14, 2017 0.1055 0.1099 0.1010 0.1095 177,850 -0.00(-0.45%)
Mar 13, 2017 0.1100 0.1165 0.1041 0.1100 106,000 +0.00(+0.00%)
Mar 10, 2017 0.1060 0.1150 0.1030 0.1100 281,563 +0.00(+0.00%)
Mar 09, 2017 0.1110 0.1199 0.1050 0.1100 831,073 -0.01(-6.53%)
Mar 08, 2017 0.1210 0.1300 0.1170 0.1177 616,260 -0.01(-9.47%)
Mar 07, 2017 0.1320 0.1360 0.1250 0.1300 310,801 +0.00(+0.00%)
Mar 06, 2017 0.1290 0.1330 0.1280 0.1300 171,137 -0.00(-0.31%)
Mar 03, 2017 0.1360 0.1360 0.1290 0.1304 238,520 -0.00(-1.95%)
Mar 02, 2017 0.1400 0.1400 0.1300 0.1330 266,300 -0.01(-5.00%)
Mar 01, 2017 0.1350 0.1419 0.1300 0.1400 562,842 +0.01(+3.70%)
Feb 28, 2017 0.1383 0.1450 0.1330 0.1350 460,311 -0.01(-8.16%)
Feb 27, 2017 0.1400 0.1470 0.1400 0.1470 322,890 +0.01(+5.00%)
Feb 24, 2017 0.1366 0.1400 0.1350 0.1400 366,355 +0.00(+2.49%)
Feb 23, 2017 0.1470 0.1470 0.1351 0.1366 207,261 -0.01(-6.44%)
Feb 22, 2017 0.1590 0.1590 0.1400 0.1460 812,564 -0.00(-2.34%)
Feb 21, 2017 0.1400 0.1510 0.1350 0.1495 730,705 +0.01(+6.79%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 -0.00(-2.10%)
Feb 16, 2017 0.1560 0.1584 0.1400 0.1430 1,307,077 -0.01(-8.33%)
Feb 15, 2017 0.1670 0.1690 0.1530 0.1560 753,535 -0.01(-7.69%)
Feb 14, 2017 0.1688 0.1700 0.1594 0.1690 567,405 -0.00(-0.29%)
Feb 13, 2017 0.1710 0.1710 0.1650 0.1695 575,732 -0.00(-0.29%)
Feb 10, 2017 0.1720 0.1781 0.1650 0.1700 1,051,258 +0.00(+0.00%)
Feb 09, 2017 0.1720 0.1799 0.1700 0.1700 1,930,603 -0.00(-0.70%)
Feb 08, 2017 0.1780 0.1780 0.1610 0.1712 1,087,285 -0.01(-4.04%)
Feb 07, 2017 0.1530 0.2000 0.1520 0.1784 2,796,151 +0.03(+17.87%)
Feb 06, 2017 0.1310 0.1532 0.1301 0.1514 2,713,325 +0.02(+17.69%)
Feb 03, 2017 0.1300 0.1326 0.1286 0.1286 76,793 -0.00(-1.08%)
Feb 02, 2017 0.1259 0.1300 0.1259 0.1300 99,229 +0.00(+0.00%)
Feb 01, 2017 0.1319 0.1320 0.1221 0.1300 175,342 -0.00(-2.62%)
Jan 31, 2017 0.1325 0.1335 0.1221 0.1335 208,135 +0.00(+0.00%)
Jan 30, 2017 0.1315 0.1360 0.1299 0.1335 243,019 +0.00(+1.68%)
Jan 27, 2017 0.1334 0.1350 0.1284 0.1313 158,249 -0.00(-2.74%)
Jan 26, 2017 0.1300 0.1350 0.1296 0.1350 515,079 +0.01(+6.30%)
Jan 25, 2017 0.1300 0.1330 0.1270 0.1270 320,761 -0.00(-0.39%)
Jan 24, 2017 0.1325 0.1352 0.1236 0.1275 338,180 -0.00(-3.41%)
Jan 23, 2017 0.1295 0.1320 0.1250 0.1320 158,690 +0.00(+1.93%)
Jan 20, 2017 0.1290 0.1300 0.1250 0.1295 315,335 +0.00(+1.57%)
Jan 19, 2017 0.1226 0.1332 0.1210 0.1275 357,544 +0.00(+4.00%)
Jan 18, 2017 0.1194 0.1250 0.1188 0.1226 398,380 +0.00(+2.17%)
Jan 17, 2017 0.1180 0.1220 0.1140 0.1200 605,071 +0.01(+5.26%)
Jan 13, 2017 0.1140 0.1140 0.1140 0 -0.00(-2.40%)
Jan 12, 2017 0.1220 0.1300 0.1110 0.1168 750,301 -0.00(-1.68%)
Jan 11, 2017 0.1350 0.1400 0.1188 0.1188 1,042,311 -0.01(-9.31%)
Jan 10, 2017 0.1230 0.1380 0.1199 0.1310 1,571,431 +0.01(+5.73%)
Jan 09, 2017 0.1220 0.1280 0.1173 0.1239 1,048,017 +0.00(+3.68%)
Jan 06, 2017 0.1198 0.1198 0.1100 0.1195 23,699 -0.00(-0.42%)
Jan 05, 2017 0.1400 0.1400 0.1140 0.1200 84,600 -0.02(-14.29%)
Jan 04, 2017 0.1137 0.1400 0.1070 0.1400 267,493 +0.04(+37.66%)
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.