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 (%)
Jul 31, 2017 0.0895 0.0962 0.0895 0.0962 57,105 +0.01(+8.09%)
Jul 28, 2017 0.0880 0.0917 0.0880 0.0890 54,500 -0.00(-2.31%)
Jul 27, 2017 0.0973 0.0973 0.0911 0.0911 13,034 -0.00(-0.65%)
Jul 26, 2017 0.0975 0.0975 0.0910 0.0917 51,900 +0.00(+3.03%)
Jul 25, 2017 0.0968 0.0968 0.0890 0.0890 12,691 -0.01(-7.29%)
Jul 24, 2017 0.0930 0.0975 0.0900 0.0960 130,494 +0.00(+1.05%)
Jul 21, 2017 0.0950 0.0950 0.0950 0.0950 29,083 +0.00(+0.00%)
Jul 20, 2017 0.0950 0.0975 0.0950 0.0950 57,800 -0.00(-0.52%)
Jul 19, 2017 0.0975 0.0975 0.0950 0.0955 38,549 -0.00(-2.05%)
Jul 18, 2017 0.0975 0.0975 0.0900 0.0975 19,100 +0.00(+0.00%)
Jul 17, 2017 0.0920 0.0980 0.0920 0.0975 19,078 +0.01(+8.33%)
Jul 14, 2017 0.0900 0.0955 0.0900 0.0900 22,404 -0.01(-5.76%)
Jul 13, 2017 0.0970 0.0970 0.0900 0.0955 72,839 -0.00(-1.24%)
Jul 12, 2017 0.0900 0.0967 0.0900 0.0967 31,026 +0.00(+4.54%)
Jul 11, 2017 0.0955 0.0990 0.0925 0.0925 240,908 -0.00(-3.65%)
Jul 10, 2017 0.1040 0.1040 0.0950 0.0960 54,234 -0.01(-8.48%)
Jul 07, 2017 0.0969 0.1050 0.0958 0.1049 85,034 +0.01(+10.42%)
Jul 06, 2017 0.0978 0.1015 0.0950 0.0950 43,012 -0.01(-6.86%)
Jul 05, 2017 0.1020 0.1020 0.0975 0.1020 93,241 +0.01(+9.68%)
Jul 03, 2017 0.1058 0.1058 0.0930 0.0930 5,000 -0.01(-8.82%)
Jun 30, 2017 0.1020 0.1029 0.0953 0.1020 51,526 +0.01(+9.09%)
Jun 29, 2017 0.1000 0.1000 0.0935 0.0935 32,800 +0.00(+1.08%)
Jun 28, 2017 0.1010 0.1010 0.0920 0.0925 62,950 -0.01(-7.87%)
Jun 27, 2017 0.1029 0.1029 0.0938 0.1004 29,225 +0.00(+0.40%)
Jun 26, 2017 0.1020 0.1039 0.0952 0.1000 84,859 +0.00(+0.00%)
Jun 23, 2017 0.1050 0.1050 0.0920 0.1000 94,525 +0.00(+1.94%)
Jun 22, 2017 0.1020 0.1050 0.0981 0.0981 49,600 -0.00(-3.82%)
Jun 21, 2017 0.0910 0.1020 0.0900 0.1020 34,400 +0.01(+7.37%)
Jun 20, 2017 0.0992 0.1020 0.0950 0.0950 17,500 -0.00(-2.06%)
Jun 19, 2017 0.0920 0.0981 0.0900 0.0970 117,395 +0.01(+5.43%)
Jun 16, 2017 0.0920 0.0971 0.0920 0.0920 11,395 -0.00(-3.16%)
Jun 15, 2017 0.1000 0.1000 0.0900 0.0950 72,500 +0.00(+3.26%)
Jun 14, 2017 0.0917 0.1000 0.0917 0.0920 44,500 +0.00(+0.00%)
Jun 13, 2017 0.1029 0.1029 0.0920 0.0920 17,475 -0.00(-4.47%)
Jun 12, 2017 0.1020 0.1020 0.0963 0.0963 55,491 -0.00(-3.70%)
Jun 09, 2017 0.0940 0.1000 0.0920 0.1000 60,300 +0.01(+8.34%)
Jun 08, 2017 0.0985 0.1000 0.0915 0.0923 204,999 +0.00(+0.33%)
Jun 07, 2017 0.0904 0.0987 0.0900 0.0920 37,915 +0.00(+2.22%)
Jun 06, 2017 0.0900 0.1000 0.0870 0.0900 70,000 -0.01(-8.16%)
Jun 05, 2017 0.1000 0.1000 0.0976 0.0980 68,952 +0.00(+1.45%)
Jun 02, 2017 0.1000 0.1000 0.0910 0.0966 51,400 -0.00(-2.13%)
Jun 01, 2017 0.0971 0.1000 0.0900 0.0987 181,525 +0.00(+1.75%)
May 31, 2017 0.0860 0.0980 0.0840 0.0970 180,669 +0.01(+6.59%)
May 30, 2017 0.0860 0.0927 0.0860 0.0910 69,405 +0.00(+0.66%)
May 26, 2017 0.0860 0.0930 0.0860 0.0904 89,798 +0.00(+5.12%)
May 25, 2017 0.0932 0.0967 0.0841 0.0860 158,124 -0.01(-12.24%)
May 24, 2017 0.0930 0.0980 0.0908 0.0980 256,930 +0.01(+5.38%)
May 23, 2017 0.0962 0.0979 0.0900 0.0930 241,612 -0.00(-3.33%)
May 22, 2017 0.0920 0.0980 0.0910 0.0962 61,500 -0.00(-4.66%)
May 19, 2017 0.0920 0.1030 0.0920 0.1009 26,481 +0.01(+9.67%)
May 18, 2017 0.0950 0.0980 0.0920 0.0920 147,811 -0.00(-4.17%)
May 17, 2017 0.1020 0.1030 0.0960 0.0960 159,333 -0.01(-4.95%)
May 16, 2017 0.1069 0.1070 0.0960 0.1010 291,651 +0.01(+5.21%)
May 15, 2017 0.1000 0.1000 0.0920 0.0960 64,450 -0.00(-4.00%)
May 12, 2017 0.1000 0.1050 0.0930 0.1000 90,400 +0.00(+4.00%)
May 11, 2017 0.1000 0.1000 0.0945 0.0961 77,080 -0.00(-3.85%)
May 10, 2017 0.0945 0.1020 0.0945 0.1000 134,300 +0.00(+1.32%)
May 09, 2017 0.1065 0.1124 0.0940 0.0987 402,319 -0.01(-10.27%)
May 08, 2017 0.1100 0.1125 0.1041 0.1100 308,049 +0.01(+8.91%)
May 05, 2017 0.1010 0.1125 0.1010 0.1010 385,815 -0.00(-3.81%)
May 04, 2017 0.1008 0.1090 0.0975 0.1050 53,630 +0.00(+4.79%)
May 03, 2017 0.1029 0.1073 0.1002 0.1002 102,251 -0.00(-0.79%)
May 02, 2017 0.1041 0.1041 0.1010 0.1010 10,341 +0.00(+0.55%)
May 01, 2017 0.1050 0.1076 0.0971 0.1004 112,645 +0.00(+0.45%)
Apr 28, 2017 0.1010 0.1050 0.1000 0.1000 18,950 +0.00(+0.00%)
Apr 27, 2017 0.1051 0.1051 0.1000 0.1000 54,357 -0.01(-5.21%)
Apr 26, 2017 0.1110 0.1110 0.1000 0.1055 134,750 +0.00(+3.33%)
Apr 25, 2017 0.1092 0.1092 0.1021 0.1021 88,696 -0.00(-2.76%)
Apr 24, 2017 0.1062 0.1062 0.1050 0.1050 24,600 -0.00(-0.85%)
Apr 21, 2017 0.1060 0.1060 0.1051 0.1059 27,000 +0.00(+0.76%)
Apr 20, 2017 0.1150 0.1150 0.1050 0.1051 94,385 -0.01(-6.16%)
Apr 19, 2017 0.1090 0.1120 0.1050 0.1120 74,420 +0.00(+0.90%)
Apr 18, 2017 0.1117 0.1117 0.1026 0.1110 40,565 +0.01(+5.21%)
Apr 17, 2017 0.1040 0.1117 0.1040 0.1055 53,460 +0.00(+1.44%)
Apr 13, 2017 0.1065 0.1149 0.1026 0.1040 102,649 -0.00(-1.42%)
Apr 12, 2017 0.1064 0.1132 0.1051 0.1055 12,225 -0.01(-9.52%)
Apr 11, 2017 0.1065 0.1170 0.1065 0.1166 84,674 +0.01(+9.48%)
Apr 10, 2017 0.1189 0.1189 0.1057 0.1065 30,700 -0.00(-3.18%)
Apr 07, 2017 0.1200 0.1222 0.1100 0.1100 64,753 -0.01(-7.49%)
Apr 06, 2017 0.1069 0.1190 0.1069 0.1189 21,125 +0.01(+8.88%)
Apr 05, 2017 0.1200 0.1245 0.1072 0.1092 133,053 -0.02(-13.06%)
Apr 04, 2017 0.1185 0.1256 0.1185 0.1256 55,977 +0.01(+5.99%)
Apr 03, 2017 0.1200 0.1290 0.1150 0.1185 114,736 +0.00(+3.04%)
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%)
Jan 03, 2017 0.1060 0.1060 0.1000 0.1017 22,597 -0.00(-0.78%)
Dec 30, 2016 0.1025 0.1025 0.1025 0 +0.00(+1.49%)
Dec 29, 2016 0.0880 0.1010 0.0880 0.1010 283,900 +0.01(+12.22%)
Dec 28, 2016 0.0960 0.1000 0.0900 0.0900 480,400 -0.01(-5.26%)
Dec 27, 2016 0.0900 0.0950 0.0879 0.0950 236,708 +0.01(+17.28%)
Dec 22, 2016 0.0810 0.0810 0.0810 0 -0.00(-3.57%)
Dec 21, 2016 0.0840 0.0840 0.0800 0.0840 63,195 +0.00(+0.00%)
Dec 20, 2016 0.0796 0.0871 0.0796 0.0840 19,500 +0.00(+1.20%)
Dec 19, 2016 0.0890 0.0890 0.0800 0.0830 41,280 +0.00(+3.75%)
Dec 16, 2016 0.0760 0.0800 0.0760 0.0800 68,999 +0.01(+11.11%)
Dec 15, 2016 0.0800 0.0800 0.0720 0.0720 94,805 -0.01(-10.00%)
Dec 14, 2016 0.0820 0.0856 0.0794 0.0800 174,300 -0.01(-9.09%)
Dec 13, 2016 0.0926 0.0926 0.0812 0.0880 102,429 +0.01(+6.54%)
Dec 12, 2016 0.0888 0.0958 0.0826 0.0826 97,000 -0.00(-2.48%)
Dec 09, 2016 0.0900 0.0900 0.0800 0.0847 101,750 -0.00(-3.86%)
Dec 07, 2016 0.0881 0.0881 0.0881 0 +0.01(+16.86%)
Dec 06, 2016 0.0680 0.0754 0.0680 0.0754 18,250 -0.00(-6.00%)
Dec 05, 2016 0.0765 0.0803 0.0700 0.0802 56,749 -0.01(-8.86%)
Dec 02, 2016 0.0890 0.0890 0.0792 0.0880 10,400 +0.00(+5.14%)
Dec 01, 2016 0.0625 0.0837 0.0625 0.0837 42,000 +0.02(+26.82%)
Nov 29, 2016 0.0660 0.0660 0.0660 0 -0.01(-12.81%)
Nov 28, 2016 0.0756 0.0800 0.0756 0.0757 13,500 +0.01(+8.14%)
Nov 25, 2016 0.0730 0.0730 0.0700 0.0700 27,000 -0.01(-7.28%)
Nov 23, 2016 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Nov 22, 2016 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+8.11%)
Nov 21, 2016 0.0839 0.0839 0.0737 0.0740 28,500 +0.00(+1.51%)
Nov 18, 2016 0.0726 0.0729 0.0710 0.0729 39,500 -0.00(-5.32%)
Nov 17, 2016 0.0831 0.0850 0.0770 0.0770 35,000 -0.01(-9.73%)
Nov 16, 2016 0.0828 0.0853 0.0730 0.0853 108,639 +0.00(+3.52%)
Nov 15, 2016 0.0880 0.0880 0.0824 0.0824 6,400 -0.01(-8.44%)
Nov 14, 2016 0.0900 0.0900 0.0799 0.0900 103,146 +0.00(+5.88%)
Nov 11, 2016 0.0860 0.1000 0.0850 0.0850 60,398 +0.00(+1.19%)
Nov 10, 2016 0.0975 0.0975 0.0840 0.0840 60,609 -0.01(-12.50%)
Nov 09, 2016 0.0960 0.1064 0.0943 0.0960 80,400 -0.01(-7.94%)
Nov 08, 2016 0.1180 0.1180 0.1031 0.1043 76,359 -0.01(-8.61%)
Nov 07, 2016 0.1176 0.1209 0.1050 0.1141 87,350 -0.00(-2.98%)
Nov 04, 2016 0.1160 0.1178 0.1000 0.1176 208,618 +0.01(+12.54%)
Nov 03, 2016 0.1290 0.1290 0.1045 0.1045 50,483 -0.02(-13.78%)
Nov 02, 2016 0.1213 0.1274 0.1186 0.1212 92,849 +0.00(+1.00%)
Nov 01, 2016 0.1225 0.1277 0.1200 0.1200 112,416 -0.00(-3.85%)
Oct 31, 2016 0.1220 0.1350 0.1218 0.1248 119,103 -0.01(-7.56%)
Oct 28, 2016 0.1350 0.1350 0.1325 0.1350 85,461 -0.00(-0.95%)
Oct 27, 2016 0.1404 0.1404 0.1321 0.1363 143,667 -0.00(-0.22%)
Oct 26, 2016 0.1400 0.1400 0.1250 0.1366 50,899 +0.00(+1.19%)
Oct 25, 2016 0.1323 0.1365 0.1323 0.1350 19,685 -0.01(-4.76%)
Oct 24, 2016 0.1370 0.1440 0.1362 0.1417 130,948 +0.01(+6.50%)
Oct 21, 2016 0.1420 0.1470 0.1294 0.1331 351,131 -0.01(-8.77%)
Oct 20, 2016 0.1590 0.1640 0.1381 0.1459 591,296 -0.01(-5.44%)
Oct 19, 2016 0.1150 0.1550 0.1150 0.1543 1,999,466 +0.03(+27.36%)
Oct 18, 2016 0.1100 0.1211 0.1089 0.1211 154,600 +0.01(+11.56%)
Oct 17, 2016 0.0925 0.1086 0.0925 0.1086 160,000 +0.02(+17.53%)
Oct 14, 2016 0.0773 0.0925 0.0773 0.0924 250,000 -0.00(-0.65%)
Oct 10, 2016 0.0930 0.0930 0.0930 0 +0.01(+10.19%)
Oct 06, 2016 0.0844 0.0844 0.0844 0 -0.02(-15.60%)
Oct 05, 2016 0.0970 0.1000 0.0970 0.1000 190,000 +0.02(+28.21%)
Oct 04, 2016 0.0671 0.0780 0.0671 0.0780 20,000 +0.02(+39.29%)
Oct 03, 2016 0.0560 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Sep 30, 2016 0.0560 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Sep 29, 2016 0.0590 0.0600 0.0550 0.0560 90,000 -0.01(-9.24%)
Sep 28, 2016 0.0617 0.0617 0.0617 0.0617 0 +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.