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 (%)
May 29, 2020 0.0928 0.0928 0.0891 0.0891 7,000 +0.00(+3.01%)
May 28, 2020 0.0850 0.0901 0.0783 0.0865 4,595 +0.00(+3.59%)
May 27, 2020 0.0835 0.0835 0.0835 0.0835 368 +0.01(+6.37%)
May 26, 2020 0.0785 0.0785 0.0785 0.0785 1,132 +0.00(+0.00%)
May 22, 2020 0.0785 0.0785 0.0785 0.0785 200 +0.00(+6.08%)
May 21, 2020 0.0710 0.0829 0.0710 0.0740 14,000 +0.00(+4.23%)
May 20, 2020 0.0720 0.0720 0.0710 0.0710 1,575 -0.00(-5.96%)
May 19, 2020 0.0710 0.0755 0.0710 0.0755 3,815 +0.01(+12.52%)
May 18, 2020 0.0839 0.0839 0.0561 0.0671 683 +0.01(+8.23%)
May 15, 2020 0.0695 0.0695 0.0620 0.0620 400 -0.01(-15.76%)
May 14, 2020 0.0648 0.0740 0.0648 0.0736 110,352 -0.00(-0.54%)
May 13, 2020 0.0694 0.0740 0.0600 0.0740 1,350 +0.00(+5.71%)
May 12, 2020 0.0645 0.0700 0.0645 0.0700 28,744 +0.00(+5.26%)
May 11, 2020 0.0665 0.0665 0.0665 0.0665 125 +0.00(+5.06%)
May 08, 2020 0.0633 0.0633 0.0633 125 +0.00(+0.00%)
May 07, 2020 0.0633 0.0633 0.0633 67 +0.00(+0.00%)
May 06, 2020 0.0633 0.0633 0.0633 0.0633 350 -0.00(-1.86%)
May 05, 2020 0.0645 0.0645 0.0645 0.0645 520 +0.01(+9.88%)
May 04, 2020 0.0587 0.0587 0.0587 120 +0.00(+0.00%)
May 01, 2020 0.0587 0.0587 0.0587 0.0587 600 +0.00(+0.34%)
Apr 30, 2020 0.0621 0.0621 0.0585 0.0585 1,565 -0.01(-10.28%)
Apr 29, 2020 0.0605 0.0670 0.0605 0.0652 1,509 -0.00(-4.54%)
Apr 28, 2020 0.0650 0.0683 0.0650 0.0683 11,016 +0.00(+2.71%)
Apr 27, 2020 0.0600 0.0716 0.0600 0.0665 4,712 +0.01(+10.83%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 2,200 -0.01(-9.09%)
Apr 23, 2020 0.0638 0.0733 0.0638 0.0660 44,112 +0.01(+17.86%)
Apr 22, 2020 0.0625 0.0680 0.0560 0.0560 1,606 -0.01(-10.40%)
Apr 21, 2020 0.0567 0.0625 0.0567 0.0625 5,307 -0.00(-2.34%)
Apr 20, 2020 0.0700 0.0715 0.0635 0.0640 23,830 -0.00(-5.33%)
Apr 17, 2020 0.0710 0.0710 0.0580 0.0676 6,800 -0.00(-3.43%)
Apr 16, 2020 0.0637 0.0700 0.0630 0.0700 1,375 -0.00(-2.78%)
Apr 15, 2020 0.0599 0.0720 0.0599 0.0720 1,250 +0.01(+8.27%)
Apr 14, 2020 0.0730 0.0730 0.0562 0.0665 6,625 -0.00(-0.45%)
Apr 13, 2020 0.0620 0.0668 0.0620 0.0668 1,078 +0.00(+2.77%)
Apr 09, 2020 0.0508 0.0670 0.0486 0.0650 8,700 +0.00(+0.00%)
Apr 08, 2020 0.0531 0.0650 0.0410 0.0650 58,964 +0.00(+0.15%)
Apr 07, 2020 0.0516 0.0649 0.0516 0.0649 550 +0.00(+0.00%)
Apr 06, 2020 0.0470 0.0649 0.0470 0.0649 560 +0.00(+0.00%)
Apr 03, 2020 0.0649 0.0649 0.0649 0.0649 100 +0.00(+0.00%)
Apr 02, 2020 0.0665 0.0665 0.0649 0.0649 710 +0.01(+24.81%)
Apr 01, 2020 0.0520 0.0520 0.0520 0.0520 355 +0.00(+0.00%)
Mar 31, 2020 0.0525 0.0578 0.0444 0.0520 33,375 -0.00(-1.89%)
Mar 30, 2020 0.0555 0.0670 0.0422 0.0530 10,300 -0.00(-5.36%)
Mar 27, 2020 0.0690 0.0690 0.0560 0.0560 4,700 +0.01(+30.23%)
Mar 26, 2020 0.0499 0.0624 0.0421 0.0430 8,871 -0.01(-23.62%)
Mar 25, 2020 0.0700 0.0700 0.0562 0.0563 14,420 -0.01(-8.60%)
Mar 24, 2020 0.0750 0.0750 0.0599 0.0616 3,662 +0.00(+5.30%)
Mar 23, 2020 0.0567 0.0650 0.0567 0.0585 8,207 -0.00(-7.87%)
Mar 20, 2020 0.0635 0.0635 0.0635 0.0635 200 +0.01(+11.99%)
Mar 19, 2020 0.0320 0.0602 0.0320 0.0567 7,336 +0.00(+0.35%)
Mar 18, 2020 0.0430 0.0565 0.0430 0.0565 1,887 -0.01(-12.81%)
Mar 17, 2020 0.0565 0.0648 0.0481 0.0648 1,668 +0.02(+36.42%)
Mar 16, 2020 0.0475 0.0475 0.0475 0.0475 4,181 -0.01(-10.04%)
Mar 13, 2020 0.0551 0.0630 0.0512 0.0528 7,000 -0.01(-21.78%)
Mar 12, 2020 0.0920 0.0920 0.0675 0.0675 873 -0.02(-18.28%)
Mar 11, 2020 0.0497 0.0879 0.0490 0.0826 6,425 +0.00(+3.38%)
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.